{"status":"ok","report":{"price_analysis":{"current":8795.0,"change_1d":-2.8,"change_7d":-6.2,"change_30d":-13.0,"high_30d":10255.0,"low_30d":8795.0,"position_in_range":0.0,"support":8941.0,"resistance":10109.0},"summary":"KODEX 인도Nifty미드캡100(0000H0)은(는) Nifty Midcap 100 Index(PR)를 추종하는 ETF입니다, 순자산 167억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 25.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-272.81)가 시그널선(-246.56)을 하회합니다(데드크로스). 현재가가 SMA20(9443)과 SMA60(10152) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 8867~10019 (현재 위치 -6%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 25","rsi_14":25.412541254125415,"macd":-272.81118949270785,"macd_signal":-246.56033577067046,"sma_20":9443.0,"sma_60":10152.133333333333,"bb_upper":10019.032985166648,"bb_lower":8866.967014833352,"atr_14":149.42857142857142},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 -1060.00. 30일 누적: 외국인 26.00, 기관 -4454.00.","foreign_trend":"중립","institution_trend":"매도","comment":"외국인 중립, 기관 매도","foreign_flow":0.0,"institutional_flow":-1060.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":-392.0,"retail_net":392.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-246.0,"retail_net":246.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-151.0,"retail_net":151.0},{"date":"2026-10-20","foreign_net":-1.0,"institution_net":-61.0,"retail_net":62.0},{"date":"2026-10-19","foreign_net":1.0,"institution_net":-210.0,"retail_net":209.0},{"date":"2026-10-16","foreign_net":1.0,"institution_net":14.0,"retail_net":-15.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":-472.0,"retail_net":472.0},{"date":"2026-10-14","foreign_net":-1.0,"institution_net":-161.0,"retail_net":162.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":-213.0,"retail_net":213.0},{"date":"2026-10-12","foreign_net":-1.0,"institution_net":-375.0,"retail_net":376.0},{"date":"2026-10-08","foreign_net":-1.0,"institution_net":104.0,"retail_net":-103.0},{"date":"2026-10-07","foreign_net":2.0,"institution_net":-224.0,"retail_net":222.0},{"date":"2026-10-06","foreign_net":22.0,"institution_net":-231.0,"retail_net":209.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-560.0,"retail_net":560.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-324.0,"retail_net":324.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-45.0,"retail_net":45.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":2774.0,"retail_net":-2774.0},{"date":"2026-09-28","foreign_net":3.0,"institution_net":-714.0,"retail_net":711.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-164.0,"retail_net":164.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-644.0,"retail_net":644.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":224.0,"retail_net":-224.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-474.0,"retail_net":474.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":144.0,"retail_net":-144.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-187.0,"retail_net":187.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-301.0,"retail_net":301.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-90.0,"retail_net":90.0},{"date":"2026-09-11","foreign_net":1.0,"institution_net":-175.0,"retail_net":174.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-1212.0,"retail_net":1212.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-122.0,"retail_net":122.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":34.0,"retail_net":-34.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-392.0,"retail_net":392.0},"d3":{"foreign_net":0,"institution_net":-789.0,"retail_net":789.0},"d7":{"foreign_net":1.0,"institution_net":-1518.0,"retail_net":1517.0},"d14":{"foreign_net":22.0,"institution_net":-3178.0,"retail_net":3156.0},"d30":{"foreign_net":26.0,"institution_net":-4454.0,"retail_net":4428.0}}},"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":29,"summary":"RSI 25","metrics":[{"name":"RSI (14)","value":25.4,"unit":"","percentile":25,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-13.0,"unit":"%","percentile":31,"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":["RSI 25 (30 이하 과매도 구간)"],"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":["RSI 25 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.6596,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.66,"summary":"배당수익률 0.66%","metrics":[{"name":"배당수익률","value":0.66,"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":"2026-10-23T22:39:22.001712+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"Nifty Midcap 100 Index(PR)","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.45,"aum":16700000000.0,"aum_display":"167억","dividend_yield":null,"tracking_error":0.64,"holdings":[{"ticker":"","name":"Vodafone Idea Ltd","weight":null},{"ticker":"","name":"Yes Bank Ltd","weight":null},{"ticker":"","name":"SUZLON ENERGY LTD","weight":null},{"ticker":"","name":"IDFC Bank Ltd","weight":null},{"ticker":"","name":"NHPC Ltd","weight":null},{"ticker":"","name":"GMR Airports Limited","weight":null},{"ticker":"","name":"NMDC Ltd","weight":null},{"ticker":"","name":"Ashok Leyland Ltd","weight":null},{"ticker":"","name":"Vishal Mega Mart Ltd","weight":null},{"ticker":"","name":"Federal Bank Ltd","weight":null}],"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":8795.0,"change_pct":-2.82,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-04-08","close":9832.9189},{"date":"2025-04-09","close":9748.665},{"date":"2025-04-10","close":10006.3818},{"date":"2025-04-11","close":9813.0947},{"date":"2025-04-14","close":9773.4463},{"date":"2025-04-15","close":9902.3027},{"date":"2025-04-16","close":10060.9004},{"date":"2025-04-17","close":10060.9004},{"date":"2025-04-18","close":10140.1982},{"date":"2025-04-21","close":10333.4844},{"date":"2025-04-22","close":10521.8174},{"date":"2025-04-23","close":10477.2129},{"date":"2025-04-24","close":10596.1602},{"date":"2025-04-25","close":10209.583},{"date":"2025-04-28","close":10591.2031},{"date":"2025-04-29","close":10581.291},{"date":"2025-04-30","close":10516.8623},{"date":"2025-05-02","close":10442.5215},{"date":"2025-05-07","close":10219.4961},{"date":"2025-05-08","close":10274.0117},{"date":"2025-05-09","close":9912.2158},{"date":"2025-05-12","close":10487.124},{"date":"2025-05-13","close":10715.1055},{"date":"2025-05-14","close":10655.6338},{"date":"2025-05-15","close":10536.6865},{"date":"2025-05-16","close":10655.6338},{"date":"2025-05-19","close":10839.0088},{"date":"2025-05-20","close":10700.2393},{"date":"2025-05-21","close":10571.3789},{"date":"2025-05-22","close":10477.2129},{"date":"2025-05-23","close":10482.168},{"date":"2025-05-26","close":10576.335},{"date":"2025-05-27","close":10516.8623},{"date":"2025-05-28","close":10596.1602},{"date":"2025-05-29","close":10596.1602},{"date":"2025-05-30","close":10705.1943},{"date":"2025-06-02","close":10685.3691},{"date":"2025-06-04","close":10516.8623},{"date":"2025-06-05","close":10596.1602},{"date":"2025-06-09","close":10883.6133},{"date":"2025-06-10","close":10992.6484},{"date":"2025-06-11","close":11022.3848},{"date":"2025-06-12","close":10789.4463},{"date":"2025-06-13","close":10665.5449},{"date":"2025-06-16","close":10640.7646},{"date":"2025-06-17","close":10725.0186},{"date":"2025-06-18","close":10625.8965},{"date":"2025-06-19","close":10561.4678},{"date":"2025-06-20","close":10521.8174},{"date":"2025-06-23","close":10591.2031},{"date":"2025-06-24","close":10700.2393},{"date":"2025-06-25","close":10784.4912},{"date":"2025-06-26","close":10705.1943},{"date":"2025-06-27","close":10903.4385},{"date":"2025-06-30","close":10863.7891},{"date":"2025-07-01","close":10848.9209},{"date":"2025-07-02","close":10893.5254},{"date":"2025-07-03","close":10893.5254},{"date":"2025-07-04","close":10928.2188},{"date":"2025-07-07","close":10898.4824},{"date":"2025-07-08","close":10839.0088},{"date":"2025-07-09","close":10987.6914},{"date":"2025-07-10","close":10868.7451},{"date":"2025-07-11","close":10839.0088},{"date":"2025-07-14","close":10814.2295},{"date":"2025-07-15","close":10982.7354},{"date":"2025-07-16","close":11057.0771},{"date":"2025-07-17","close":11141.332},{"date":"2025-07-18","close":11052.1211},{"date":"2025-07-21","close":10967.8672},{"date":"2025-07-22","close":10952.999},{"date":"2025-07-23","close":10829.0967},{"date":"2025-07-24","close":10744.8438},{"date":"2025-07-25","close":10690.3252},{"date":"2025-07-28","close":10695.2822},{"date":"2025-07-29","close":10635.8086},{"date":"2025-07-30","close":10575.209},{"date":"2025-07-31","close":10490.7666},{"date":"2025-08-01","close":10490.7666},{"date":"2025-08-04","close":10401.3545},{"date":"2025-08-05","close":10401.3545},{"date":"2025-08-06","close":10316.9121},{"date":"2025-08-07","close":10187.7666},{"date":"2025-08-08","close":10302.0117},{"date":"2025-08-11","close":10247.373},{"date":"2025-08-12","close":10282.1426},{"date":"2025-08-13","close":10247.373},{"date":"2025-08-14","close":10282.1426},{"date":"2025-08-18","close":10446.0605},{"date":"2025-08-19","close":10545.4053},{"date":"2025-08-20","close":10649.7178},{"date":"2025-08-21","close":10699.3887},{"date":"2025-08-22","close":10595.0771},{"date":"2025-08-25","close":10530.5039},{"date":"2025-08-26","close":10451.0273},{"date":"2025-08-27","close":10401.3545},{"date":"2025-08-28","close":10297.0449},{"date":"2025-08-29","close":10242.4053},{"date":"2025-09-01","close":10262.2744},{"date":"2025-09-02","close":10396.3887},{"date":"2025-09-03","close":10406.3223},{"date":"2025-09-04","close":10421.2246},{"date":"2025-09-05","close":10306.9775},{"date":"2025-09-08","close":10426.1914},{"date":"2025-09-09","close":10386.4541},{"date":"2025-09-10","close":10465.9297},{"date":"2025-09-11","close":10540.4385},{"date":"2025-09-12","close":10505.667},{"date":"2025-09-15","close":10560.3066},{"date":"2025-09-16","close":10540.4385},{"date":"2025-09-17","close":10600.0449},{"date":"2025-09-18","close":10654.6846},{"date":"2025-09-19","close":10699.3887},{"date":"2025-09-22","close":10684.4873},{"date":"2025-09-23","close":10530.5039},{"date":"2025-09-24","close":10515.6016},{"date":"2025-09-25","close":10535.4707},{"date":"2025-09-26","close":10386.4541},{"date":"2025-09-29","close":10247.373},{"date":"2025-09-30","close":10252.3398},{"date":"2025-10-01","close":10316.9121},{"date":"2025-10-02","close":10351.6826},{"date":"2025-10-10","close":10763.9629},{"date":"2025-10-13","close":10773.8975},{"date":"2025-10-14","close":10773.8975},{"date":"2025-10-15","close":10912.9785},{"date":"2025-10-16","close":10972.585},{"date":"2025-10-17","close":10942.7832},{"date":"2025-10-20","close":11032.1924},{"date":"2025-10-21","close":11052.0625},{"date":"2025-10-22","close":11156.374},{"date":"2025-10-23","close":11245.7832},{"date":"2025-10-24","close":11161.3398},{"date":"2025-10-27","close":11156.374},{"date":"2025-10-28","close":11141.4717},{"date":"2025-10-29","close":11166.3076},{"date":"2025-10-30","close":11129.4414},{"date":"2025-10-31","close":11054.7139},{"date":"2025-11-03","close":11059.6963},{"date":"2025-11-04","close":11139.4053},{"date":"2025-11-05","close":11229.0781},{"date":"2025-11-06","close":11164.3145},{"date":"2025-11-07","close":11194.2051},{"date":"2025-11-10","close":11338.6797},{"date":"2025-11-11","close":11343.6611},{"date":"2025-11-12","close":11532.9717},{"date":"2025-11-13","close":11635.0},{"date":"2025-11-14","close":11488.1338},{"date":"2025-11-17","close":11572.8252},{"date":"2025-11-18","close":11572.8252},{"date":"2025-11-19","close":11597.7354},{"date":"2025-11-20","close":11662.5},{"date":"2025-11-21","close":11562.8623},{"date":"2025-11-24","close":11508.0615},{"date":"2025-11-25","close":11453.2627},{"date":"2025-11-26","close":11537.9531},{"date":"2025-11-27","close":11498.0986},{"date":"2025-11-28","close":11577.8066},{"date":"2025-12-01","close":11532.9717},{"date":"2025-12-02","close":11498.0977},{"date":"2025-12-03","close":11273.916},{"date":"2025-12-04","close":11358.6064},{"date":"2025-12-05","close":11378.5352},{"date":"2025-12-08","close":11189.2246},{"date":"2025-12-09","close":11174.2793},{"date":"2025-12-10","close":11189.2246},{"date":"2025-12-11","close":11164.3145},{"date":"2025-12-12","close":11273.916},{"date":"2025-12-15","close":11209.1514},{"date":"2025-12-16","close":11164.3145},{"date":"2025-12-17","close":11258.9697},{"date":"2025-12-18","close":11214.1338},{"date":"2025-12-19","close":11258.9697},{"date":"2025-12-22","close":11552.8984},{"date":"2025-12-23","close":11557.8818},{"date":"2025-12-24","close":11328.7158},{"date":"2025-12-26","close":11179.2598},{"date":"2025-12-29","close":11004.8965},{"date":"2025-12-30","close":10970.0234},{"date":"2026-01-02","close":11278.8975},{"date":"2026-01-05","close":11303.8066},{"date":"2026-01-06","close":11283.8789},{"date":"2026-01-07","close":11333.6973},{"date":"2026-01-08","close":11229.0791},{"date":"2026-01-09","close":11189.2236},{"date":"2026-01-12","close":11059.6963},{"date":"2026-01-13","close":11154.3516},{"date":"2026-01-14","close":11253.9883},{"date":"2026-01-15","close":11174.2783},{"date":"2026-01-16","close":11199.1875},{"date":"2026-01-19","close":11074.6416},{"date":"2026-01-20","close":10984.9688},{"date":"2026-01-21","close":10551.5479},{"date":"2026-01-22","close":10636.2383},{"date":"2026-01-23","close":10611.3301},{"date":"2026-01-26","close":10392.1289},{"date":"2026-01-27","close":10347.292},{"date":"2026-01-28","close":10322.3828},{"date":"2026-01-29","close":10342.3301},{"date":"2026-01-30","close":10506.8887},{"date":"2026-02-02","close":10402.1689},{"date":"2026-02-03","close":10870.915},{"date":"2026-02-04","close":10890.8623},{"date":"2026-02-05","close":11040.4609},{"date":"2026-02-06","close":11020.5156},{"date":"2026-02-09","close":11170.1143},{"date":"2026-02-10","close":11190.0615},{"date":"2026-02-11","close":11170.1143},{"date":"2026-02-12","close":11020.5156},{"date":"2026-02-13","close":10880.8887},{"date":"2026-02-19","close":10905.8223},{"date":"2026-02-20","close":10850.9688},{"date":"2026-02-23","close":10771.1826},{"date":"2026-02-24","close":10721.3154},{"date":"2026-02-25","close":10721.3154},{"date":"2026-02-26","close":10681.4219},{"date":"2026-02-27","close":10746.249},{"date":"2026-03-03","close":10586.6758},{"date":"2026-03-04","close":10382.2227},{"date":"2026-03-05","close":10481.9561},{"date":"2026-03-06","close":10681.4219},{"date":"2026-03-09","close":10417.1299},{"date":"2026-03-10","close":10491.9287},{"date":"2026-03-11","close":10452.0352},{"date":"2026-03-12","close":10387.209},{"date":"2026-03-13","close":10272.5166},{"date":"2026-03-16","close":10112.9424},{"date":"2026-03-17","close":10177.7695},{"date":"2026-03-18","close":10392.1963},{"date":"2026-03-19","close":10197.7168},{"date":"2026-03-20","close":10232.623},{"date":"2026-03-23","close":9843.6641},{"date":"2026-03-24","close":9838.6768},{"date":"2026-03-25","close":10177.7695},{"date":"2026-03-26","close":10182.7559},{"date":"2026-03-27","close":9968.3301},{"date":"2026-03-30","close":9778.8369},{"date":"2026-03-31","close":9913.4766},{"date":"2026-04-01","close":9988.2764},{"date":"2026-04-02","close":9903.5029},{"date":"2026-04-03","close":10008.2236},{"date":"2026-04-06","close":10038.1436},{"date":"2026-04-07","close":10127.9033},{"date":"2026-04-08","close":10407.1562},{"date":"2026-04-09","close":10462.0088},{"date":"2026-04-10","close":10576.7021},{"date":"2026-04-13","close":10531.8232},{"date":"2026-04-14","close":10526.8359},{"date":"2026-04-15","close":10666.4619},{"date":"2026-04-16","close":10671.4492},{"date":"2026-04-17","close":10930.7549},{"date":"2026-04-20","close":10965.6621},{"date":"2026-04-21","close":10895.8486},{"date":"2026-04-22","close":10895.8486},{"date":"2026-04-23","close":10840.9951},{"date":"2026-04-24","close":10681.4219},{"date":"2026-04-27","close":10786.1426},{"date":"2026-04-28","close":10801.1025},{"date":"2026-04-29","close":10894.9727},{"date":"2026-04-30","close":10640.3242},{"date":"2026-05-04","close":10720.2139},{"date":"2026-05-06","close":10680.2686},{"date":"2026-05-07","close":10845.041},{"date":"2026-05-08","close":11059.7451},{"date":"2026-05-11","close":10899.9658},{"date":"2026-05-12","close":10815.083},{"date":"2026-05-13","close":10790.1172},{"date":"2026-05-14","close":10810.0898},{"date":"2026-05-15","close":10914.9453},{"date":"2026-05-18","close":10720.2139},{"date":"2026-05-19","close":11029.7861},{"date":"2026-05-20","close":10929.9238},{"date":"2026-05-21","close":11039.7725},{"date":"2026-05-22","close":11144.6279},{"date":"2026-05-26","close":11304.4082},{"date":"2026-05-27","close":11259.4697},{"date":"2026-05-28","close":11124.6553},{"date":"2026-05-29","close":11304.4082},{"date":"2026-06-01","close":11149.6211},{"date":"2026-06-02","close":11054.752},{"date":"2026-06-04","close":11224.5176},{"date":"2026-06-05","close":11374.3115},{"date":"2026-06-08","close":11164.6006},{"date":"2026-06-09","close":11019.8008},{"date":"2026-06-10","close":11159.6074},{"date":"2026-06-11","close":10974.8623},{"date":"2026-06-12","close":11004.8213},{"date":"2026-06-15","close":11334.3662},{"date":"2026-06-16","close":11319.3867},{"date":"2026-06-17","close":11389.291},{"date":"2026-06-18","close":11574.0361},{"date":"2026-06-19","close":11589.0156},{"date":"2026-06-22","close":11738.8086},{"date":"2026-06-23","close":11648.9326},{"date":"2026-06-24","close":11633.9531},{"date":"2026-06-25","close":11693.8701},{"date":"2026-06-26","close":11509.125},{"date":"2026-06-29","close":11564.0498},{"date":"2026-06-30","close":11564.0498},{"date":"2026-07-01","close":11723.8291},{"date":"2026-07-02","close":11683.8848},{"date":"2026-07-03","close":11494.1465},{"date":"2026-07-06","close":11499.1396},{"date":"2026-07-07","close":11479.167},{"date":"2026-07-08","close":11264.4629},{"date":"2026-07-09","close":11274.4492},{"date":"2026-07-10","close":11369.3184},{"date":"2026-07-13","close":11309.4014},{"date":"2026-07-14","close":11204.5459},{"date":"2026-07-15","close":11164.6006},{"date":"2026-07-16","close":11074.7246},{"date":"2026-07-20","close":11019.8008},{"date":"2026-07-21","close":11034.7793},{"date":"2026-07-22","close":10999.8281},{"date":"2026-07-23","close":10810.0898},{"date":"2026-07-24","close":10650.3096},{"date":"2026-07-27","close":10909.9521},{"date":"2026-07-28","close":10929.9238},{"date":"2026-07-29","close":10875.0},{"date":"2026-07-30","close":10805.0},{"date":"2026-07-31","close":10790.0},{"date":"2026-08-03","close":10915.0},{"date":"2026-08-04","close":10900.0},{"date":"2026-08-05","close":10885.0},{"date":"2026-08-06","close":10865.0},{"date":"2026-08-07","close":10830.0},{"date":"2026-08-10","close":10885.0},{"date":"2026-08-11","close":10775.0},{"date":"2026-08-12","close":10800.0},{"date":"2026-08-13","close":10850.0},{"date":"2026-08-14","close":10800.0},{"date":"2026-08-18","close":10695.0},{"date":"2026-08-19","close":10530.0},{"date":"2026-08-20","close":10630.0},{"date":"2026-08-21","close":10515.0},{"date":"2026-08-24","close":10505.0},{"date":"2026-08-25","close":10525.0},{"date":"2026-08-26","close":10660.0},{"date":"2026-08-27","close":10580.0},{"date":"2026-08-28","close":10495.0},{"date":"2026-08-31","close":10440.0},{"date":"2026-09-01","close":10490.0},{"date":"2026-09-02","close":10285.0},{"date":"2026-09-03","close":10365.0},{"date":"2026-09-04","close":10340.0},{"date":"2026-09-07","close":10160.0},{"date":"2026-09-08","close":10105.0},{"date":"2026-09-09","close":10015.0},{"date":"2026-09-10","close":9980.0},{"date":"2026-09-11","close":9900.0},{"date":"2026-09-14","close":9980.0},{"date":"2026-09-15","close":9950.0},{"date":"2026-09-16","close":9880.0},{"date":"2026-09-17","close":10085.0},{"date":"2026-09-18","close":10125.0},{"date":"2026-09-21","close":10220.0},{"date":"2026-09-22","close":10040.0},{"date":"2026-09-23","close":10060.0},{"date":"2026-09-28","close":9730.0},{"date":"2026-09-29","close":9575.0},{"date":"2026-09-30","close":9585.0},{"date":"2026-10-01","close":9540.0},{"date":"2026-10-02","close":9400.0},{"date":"2026-10-06","close":9435.0},{"date":"2026-10-07","close":9380.0},{"date":"2026-10-08","close":9205.0},{"date":"2026-10-12","close":9315.0},{"date":"2026-10-13","close":9440.0},{"date":"2026-10-14","close":9525.0},{"date":"2026-10-15","close":9555.0},{"date":"2026-10-16","close":9415.0},{"date":"2026-10-19","close":9380.0},{"date":"2026-10-20","close":9300.0},{"date":"2026-10-21","close":9135.0},{"date":"2026-10-22","close":9050.0},{"date":"2026-10-23","close":8795.0}],"chart_data":[{"date":"2025-04-08","open":9684,"high":9893,"low":9640,"close":9833,"volume":89147},{"date":"2025-04-09","open":9909,"high":9909,"low":9685,"close":9749,"volume":8039},{"date":"2025-04-10","open":10173,"high":10173,"low":10006,"close":10006,"volume":8680},{"date":"2025-04-11","open":9918,"high":9923,"low":9714,"close":9813,"volume":27232},{"date":"2025-04-14","open":9738,"high":9783,"low":9656,"close":9773,"volume":9247},{"date":"2025-04-15","open":9822,"high":9902,"low":9713,"close":9902,"volume":13059},{"date":"2025-04-16","open":9982,"high":10066,"low":9952,"close":10061,"volume":32653},{"date":"2025-04-17","open":10032,"high":10061,"low":9912,"close":10061,"volume":35312},{"date":"2025-04-18","open":10135,"high":10149,"low":10101,"close":10140,"volume":4841},{"date":"2025-04-21","open":10102,"high":10333,"low":10038,"close":10333,"volume":5379},{"date":"2025-04-22","open":10264,"high":10537,"low":10264,"close":10522,"volume":44102},{"date":"2025-04-23","open":10627,"high":10627,"low":10408,"close":10477,"volume":18128},{"date":"2025-04-24","open":10606,"high":10606,"low":10506,"close":10596,"volume":9461},{"date":"2025-04-25","open":10736,"high":10736,"low":10195,"close":10210,"volume":43035},{"date":"2025-04-28","open":10377,"high":10591,"low":10303,"close":10591,"volume":3671},{"date":"2025-04-29","open":10601,"high":10675,"low":10526,"close":10581,"volume":20233},{"date":"2025-04-30","open":10622,"high":10622,"low":10487,"close":10517,"volume":13185},{"date":"2025-05-02","open":10547,"high":10617,"low":10443,"close":10443,"volume":8003},{"date":"2025-05-07","open":10442,"high":10442,"low":9928,"close":10219,"volume":71477},{"date":"2025-05-08","open":10304,"high":10363,"low":10239,"close":10274,"volume":32183},{"date":"2025-05-09","open":10061,"high":10076,"low":9762,"close":9912,"volume":28348},{"date":"2025-05-12","open":10125,"high":10522,"low":10012,"close":10487,"volume":31692},{"date":"2025-05-13","open":10536,"high":10715,"low":10536,"close":10715,"volume":15261},{"date":"2025-05-14","open":10671,"high":10713,"low":10587,"close":10656,"volume":4053},{"date":"2025-05-15","open":10706,"high":10721,"low":10522,"close":10537,"volume":9521},{"date":"2025-05-16","open":10696,"high":10696,"low":10587,"close":10656,"volume":30782},{"date":"2025-05-19","open":10761,"high":10854,"low":10691,"close":10839,"volume":6541},{"date":"2025-05-20","open":10808,"high":10808,"low":10640,"close":10700,"volume":4811},{"date":"2025-05-21","open":10606,"high":10616,"low":10466,"close":10571,"volume":9693},{"date":"2025-05-22","open":10497,"high":10517,"low":10398,"close":10477,"volume":15600},{"date":"2025-05-23","open":10482,"high":10487,"low":10383,"close":10482,"volume":950},{"date":"2025-05-26","open":10496,"high":10601,"low":10431,"close":10576,"volume":2523},{"date":"2025-05-27","open":10637,"high":10637,"low":10487,"close":10517,"volume":6377},{"date":"2025-05-28","open":10650,"high":10650,"low":10521,"close":10596,"volume":10299},{"date":"2025-05-29","open":10720,"high":10725,"low":10596,"close":10596,"volume":10879},{"date":"2025-05-30","open":10645,"high":10760,"low":10621,"close":10705,"volume":4679},{"date":"2025-06-02","open":10705,"high":10705,"low":10611,"close":10685,"volume":4183},{"date":"2025-06-04","open":10701,"high":10701,"low":10517,"close":10517,"volume":8000},{"date":"2025-06-05","open":10586,"high":10626,"low":10496,"close":10596,"volume":11806},{"date":"2025-06-09","open":10608,"high":10894,"low":10608,"close":10884,"volume":16295},{"date":"2025-06-10","open":10923,"high":10993,"low":10804,"close":10993,"volume":23606},{"date":"2025-06-11","open":10987,"high":11032,"low":10882,"close":11022,"volume":9148},{"date":"2025-06-12","open":10976,"high":10981,"low":10789,"close":10789,"volume":12643},{"date":"2025-06-13","open":10947,"high":10947,"low":10383,"close":10666,"volume":16845},{"date":"2025-06-16","open":10716,"high":10716,"low":10482,"close":10641,"volume":174845},{"date":"2025-06-17","open":10725,"high":10785,"low":10670,"close":10725,"volume":109575},{"date":"2025-06-18","open":10818,"high":10818,"low":10616,"close":10626,"volume":49447},{"date":"2025-06-19","open":10626,"high":10705,"low":10507,"close":10561,"volume":29635},{"date":"2025-06-20","open":10532,"high":10532,"low":10403,"close":10522,"volume":14666},{"date":"2025-06-23","open":10466,"high":10636,"low":10436,"close":10591,"volume":14432},{"date":"2025-06-24","open":10670,"high":10710,"low":10586,"close":10700,"volume":13385},{"date":"2025-06-25","open":10730,"high":10784,"low":10606,"close":10784,"volume":18832},{"date":"2025-06-26","open":10770,"high":10770,"low":10675,"close":10705,"volume":3608},{"date":"2025-06-27","open":10854,"high":10908,"low":10772,"close":10903,"volume":9694},{"date":"2025-06-30","open":11013,"high":11013,"low":10761,"close":10864,"volume":3162},{"date":"2025-07-01","open":10883,"high":10898,"low":10834,"close":10849,"volume":3043},{"date":"2025-07-02","open":10958,"high":10958,"low":10830,"close":10894,"volume":17391},{"date":"2025-07-03","open":10884,"high":10948,"low":10845,"close":10894,"volume":9270},{"date":"2025-07-04","open":10923,"high":11013,"low":10923,"close":10928,"volume":6052},{"date":"2025-07-07","open":10928,"high":10993,"low":10898,"close":10898,"volume":17103},{"date":"2025-07-08","open":10898,"high":10978,"low":10839,"close":10839,"volume":10434},{"date":"2025-07-09","open":10883,"high":10988,"low":10883,"close":10988,"volume":6694},{"date":"2025-07-10","open":10989,"high":10989,"low":10869,"close":10869,"volume":16960},{"date":"2025-07-11","open":10943,"high":10943,"low":10804,"close":10839,"volume":2655},{"date":"2025-07-14","open":10854,"high":10898,"low":10814,"close":10814,"volume":17551},{"date":"2025-07-15","open":10938,"high":10983,"low":10888,"close":10983,"volume":8157},{"date":"2025-07-16","open":11012,"high":11137,"low":11012,"close":11057,"volume":9724},{"date":"2025-07-17","open":11106,"high":11141,"low":11061,"close":11141,"volume":13575},{"date":"2025-07-18","open":11142,"high":11142,"low":10997,"close":11052,"volume":26633},{"date":"2025-07-21","open":11023,"high":11043,"low":10938,"close":10968,"volume":13698},{"date":"2025-07-22","open":11033,"high":11033,"low":10928,"close":10953,"volume":7110},{"date":"2025-07-23","open":10933,"high":10933,"low":10814,"close":10829,"volume":43293},{"date":"2025-07-24","open":10897,"high":10897,"low":10715,"close":10745,"volume":8844},{"date":"2025-07-25","open":10848,"high":10848,"low":10690,"close":10690,"volume":3150},{"date":"2025-07-28","open":10720,"high":10730,"low":10626,"close":10695,"volume":6198},{"date":"2025-07-29","open":10640,"high":10670,"low":10596,"close":10636,"volume":6950},{"date":"2025-07-30","open":10625,"high":10670,"low":10525,"close":10575,"volume":12898},{"date":"2025-07-31","open":10566,"high":10566,"low":10422,"close":10491,"volume":6098},{"date":"2025-08-01","open":10476,"high":10556,"low":10446,"close":10491,"volume":10092},{"date":"2025-08-04","open":10500,"high":10500,"low":10321,"close":10401,"volume":38240},{"date":"2025-08-05","open":10416,"high":10416,"low":10371,"close":10401,"volume":1678},{"date":"2025-08-06","open":10406,"high":10406,"low":10292,"close":10317,"volume":6610},{"date":"2025-08-07","open":10337,"high":10337,"low":10188,"close":10188,"volume":32423},{"date":"2025-08-08","open":10317,"high":10381,"low":10267,"close":10302,"volume":7914},{"date":"2025-08-11","open":10272,"high":10272,"low":10177,"close":10247,"volume":9575},{"date":"2025-08-12","open":10242,"high":10302,"low":10242,"close":10282,"volume":1642},{"date":"2025-08-13","open":10297,"high":10336,"low":10232,"close":10247,"volume":9750},{"date":"2025-08-14","open":10321,"high":10341,"low":10272,"close":10282,"volume":4627},{"date":"2025-08-18","open":10332,"high":10476,"low":10283,"close":10446,"volume":8104},{"date":"2025-08-19","open":10520,"high":10545,"low":10440,"close":10545,"volume":6497},{"date":"2025-08-20","open":10565,"high":10660,"low":10560,"close":10650,"volume":48720},{"date":"2025-08-21","open":10734,"high":10739,"low":10584,"close":10699,"volume":9754},{"date":"2025-08-22","open":10675,"high":10675,"low":10535,"close":10595,"volume":3138},{"date":"2025-08-25","open":10700,"high":10700,"low":10531,"close":10531,"volume":1281},{"date":"2025-08-26","open":10546,"high":10546,"low":10397,"close":10451,"volume":2186},{"date":"2025-08-27","open":10770,"high":10770,"low":10341,"close":10401,"volume":6273},{"date":"2025-08-28","open":10480,"high":10480,"low":10247,"close":10297,"volume":4324},{"date":"2025-08-29","open":10346,"high":10346,"low":10157,"close":10242,"volume":6755},{"date":"2025-09-01","open":10187,"high":10267,"low":10118,"close":10262,"volume":13481},{"date":"2025-09-02","open":10356,"high":10396,"low":10321,"close":10396,"volume":2497},{"date":"2025-09-03","open":10450,"high":10450,"low":10371,"close":10406,"volume":7119},{"date":"2025-09-04","open":10475,"high":10540,"low":10371,"close":10421,"volume":11464},{"date":"2025-09-05","open":10730,"high":10730,"low":10307,"close":10307,"volume":3686},{"date":"2025-09-08","open":10303,"high":10471,"low":10303,"close":10426,"volume":2341},{"date":"2025-09-09","open":10406,"high":10425,"low":10366,"close":10386,"volume":6263},{"date":"2025-09-10","open":10531,"high":10531,"low":10372,"close":10466,"volume":5978},{"date":"2025-09-11","open":10535,"high":10550,"low":10475,"close":10540,"volume":3178},{"date":"2025-09-12","open":10631,"high":10631,"low":10461,"close":10506,"volume":3901},{"date":"2025-09-15","open":10610,"high":10610,"low":10530,"close":10560,"volume":9043},{"date":"2025-09-16","open":10605,"high":10605,"low":10530,"close":10540,"volume":3100},{"date":"2025-09-17","open":10640,"high":10645,"low":10560,"close":10600,"volume":6018},{"date":"2025-09-18","open":10675,"high":10685,"low":10615,"close":10655,"volume":1603},{"date":"2025-09-19","open":10724,"high":10724,"low":10674,"close":10699,"volume":2739},{"date":"2025-09-22","open":10906,"high":10906,"low":10679,"close":10684,"volume":11365},{"date":"2025-09-23","open":10740,"high":10740,"low":10531,"close":10531,"volume":3158},{"date":"2025-09-24","open":10576,"high":10576,"low":10501,"close":10516,"volume":21718},{"date":"2025-09-25","open":10725,"high":10725,"low":10466,"close":10535,"volume":3013},{"date":"2025-09-26","open":10765,"high":10765,"low":10386,"close":10386,"volume":13932},{"date":"2025-09-29","open":10485,"high":10485,"low":10227,"close":10247,"volume":16576},{"date":"2025-09-30","open":10262,"high":10326,"low":10252,"close":10252,"volume":22513},{"date":"2025-10-01","open":10366,"high":10366,"low":10252,"close":10317,"volume":1262},{"date":"2025-10-02","open":10318,"high":10382,"low":10303,"close":10352,"volume":2627},{"date":"2025-10-10","open":10624,"high":10764,"low":10330,"close":10764,"volume":22188},{"date":"2025-10-13","open":10664,"high":10857,"low":10664,"close":10774,"volume":5782},{"date":"2025-10-14","open":10926,"high":10926,"low":10774,"close":10774,"volume":3971},{"date":"2025-10-15","open":10864,"high":10913,"low":10771,"close":10913,"volume":4181},{"date":"2025-10-16","open":10893,"high":11008,"low":10893,"close":10973,"volume":12747},{"date":"2025-10-17","open":10998,"high":11003,"low":10938,"close":10943,"volume":3510},{"date":"2025-10-20","open":10977,"high":11047,"low":10892,"close":11032,"volume":6256},{"date":"2025-10-21","open":11087,"high":11127,"low":11032,"close":11052,"volume":8504},{"date":"2025-10-22","open":11225,"high":11225,"low":11021,"close":11156,"volume":3720},{"date":"2025-10-23","open":11171,"high":11281,"low":11152,"close":11246,"volume":6059},{"date":"2025-10-24","open":11260,"high":11260,"low":11111,"close":11161,"volume":6776},{"date":"2025-10-27","open":11161,"high":11161,"low":11066,"close":11156,"volume":7257},{"date":"2025-10-28","open":11190,"high":11190,"low":11136,"close":11141,"volume":3628},{"date":"2025-10-29","open":11141,"high":11170,"low":11036,"close":11166,"volume":4059},{"date":"2025-10-30","open":11179,"high":11179,"low":10944,"close":11129,"volume":2189},{"date":"2025-10-31","open":11120,"high":11145,"low":11055,"close":11055,"volume":41500},{"date":"2025-11-03","open":11085,"high":11095,"low":11010,"close":11060,"volume":2371,"rsi_14":68.08,"sma_20":10925.6,"sma_60":10604.98,"sma_120":10666.5},{"date":"2025-11-04","open":11059,"high":11244,"low":11059,"close":11139,"volume":8414,"rsi_14":65.56,"sma_20":10969.85,"sma_60":10617.25,"sma_120":10673.67},{"date":"2025-11-05","open":11219,"high":11264,"low":11179,"close":11229,"volume":5459,"rsi_14":66.93,"sma_20":11015.35,"sma_60":10631.02,"sma_120":10684.6},{"date":"2025-11-06","open":11533,"high":11533,"low":11164,"close":11164,"volume":814,"rsi_14":63.96,"sma_20":11055.9,"sma_60":10645.1,"sma_120":10690.2},{"date":"2025-11-07","open":11309,"high":11309,"low":11099,"close":11194,"volume":2297,"rsi_14":60.99,"sma_20":11077.25,"sma_60":10661.85,"sma_120":10694.14},{"date":"2025-11-10","open":11264,"high":11358,"low":11249,"close":11339,"volume":3935,"rsi_14":66.71,"sma_20":11105.35,"sma_60":10679.1,"sma_120":10699.79},{"date":"2025-11-11","open":11493,"high":11493,"low":11344,"close":11344,"volume":1624,"rsi_14":62.28,"sma_20":11133.7,"sma_60":10697.35,"sma_120":10706.48},{"date":"2025-11-12","open":11553,"high":11602,"low":11458,"close":11533,"volume":8298,"rsi_14":66.71,"sma_20":11164.65,"sma_60":10718.17,"sma_120":10713.74},{"date":"2025-11-13","open":11640,"high":11675,"low":11561,"close":11635,"volume":4802,"rsi_14":76.96,"sma_20":11197.55,"sma_60":10741.22,"sma_120":10720.31},{"date":"2025-11-14","open":11692,"high":11692,"low":11383,"close":11488,"volume":6595,"rsi_14":66.34,"sma_20":11224.75,"sma_60":10761.28,"sma_120":10726.83},{"date":"2025-11-17","open":11493,"high":11593,"low":11408,"close":11573,"volume":11940,"rsi_14":69.92,"sma_20":11251.7,"sma_60":10780.05,"sma_120":10735.12},{"date":"2025-11-18","open":11632,"high":11662,"low":11553,"close":11573,"volume":4770,"rsi_14":69.2,"sma_20":11277.65,"sma_60":10797.15,"sma_120":10744.22},{"date":"2025-11-19","open":11678,"high":11678,"low":11534,"close":11598,"volume":1135,"rsi_14":72.59,"sma_20":11299.55,"sma_60":10812.9,"sma_120":10753.47},{"date":"2025-11-20","open":11867,"high":11867,"low":11603,"close":11662,"volume":1080,"rsi_14":79.63,"sma_20":11320.25,"sma_60":10828.9,"sma_120":10762.47},{"date":"2025-11-21","open":11882,"high":11882,"low":11513,"close":11563,"volume":8364,"rsi_14":72.5,"sma_20":11340.2,"sma_60":10845.0,"sma_120":10771.14},{"date":"2025-11-24","open":11518,"high":11518,"low":11368,"close":11508,"volume":4154,"rsi_14":66.85,"sma_20":11357.65,"sma_60":10861.27,"sma_120":10778.69},{"date":"2025-11-25","open":11583,"high":11583,"low":11403,"close":11453,"volume":1713,"rsi_14":60.57,"sma_20":11373.1,"sma_60":10877.95,"sma_120":10785.78},{"date":"2025-11-26","open":11433,"high":11548,"low":11334,"close":11538,"volume":2763,"rsi_14":67.31,"sma_20":11391.55,"sma_60":10896.87,"sma_120":10792.67},{"date":"2025-11-27","open":12086,"high":12086,"low":11498,"close":11498,"volume":6372,"rsi_14":66.32,"sma_20":11411.95,"sma_60":10917.5,"sma_120":10799.73},{"date":"2025-11-28","open":11538,"high":11578,"low":11503,"close":11578,"volume":2367,"rsi_14":64.1,"sma_20":11440.1,"sma_60":10940.38,"sma_120":10808.85},{"date":"2025-12-01","open":11573,"high":11608,"low":11493,"close":11533,"volume":2302,"rsi_14":61.11,"sma_20":11465.75,"sma_60":10962.18,"sma_120":10816.93},{"date":"2025-12-02","open":11533,"high":11573,"low":11488,"close":11498,"volume":5330,"rsi_14":50.23,"sma_20":11485.65,"sma_60":10981.17,"sma_120":10822.34},{"date":"2025-12-03","open":11478,"high":11483,"low":11274,"close":11274,"volume":7327,"rsi_14":33.97,"sma_20":11489.8,"sma_60":10996.23,"sma_120":10824.96},{"date":"2025-12-04","open":11423,"high":11423,"low":11269,"close":11359,"volume":2524,"rsi_14":45.15,"sma_20":11501.45,"sma_60":11012.47,"sma_120":10828.03},{"date":"2025-12-05","open":11374,"high":11408,"low":11319,"close":11379,"volume":2288,"rsi_14":41.08,"sma_20":11512.6,"sma_60":11030.93,"sma_120":10833.21},{"date":"2025-12-08","open":11558,"high":11558,"low":11189,"close":11189,"volume":4858,"rsi_14":33.74,"sma_20":11507.0,"sma_60":11044.27,"sma_120":10837.84},{"date":"2025-12-09","open":11289,"high":11289,"low":10970,"close":11174,"volume":3855,"rsi_14":31.75,"sma_20":11500.4,"sma_60":11058.0,"sma_120":10842.56},{"date":"2025-12-10","open":11354,"high":11354,"low":11184,"close":11189,"volume":6839,"rsi_14":28.36,"sma_20":11485.1,"sma_60":11070.67,"sma_120":10846.69},{"date":"2025-12-11","open":11249,"high":11249,"low":11040,"close":11164,"volume":1554,"rsi_14":30.61,"sma_20":11463.6,"sma_60":11081.67,"sma_120":10851.44},{"date":"2025-12-12","open":11314,"high":11314,"low":11164,"close":11274,"volume":4144,"rsi_14":40.06,"sma_20":11454.8,"sma_60":11095.08,"sma_120":10857.65},{"date":"2025-12-15","open":11428,"high":11428,"low":11199,"close":11209,"volume":4624,"rsi_14":39.66,"sma_20":11438.5,"sma_60":11106.5,"sma_120":10863.65},{"date":"2025-12-16","open":11254,"high":11254,"low":11164,"close":11164,"volume":2268,"rsi_14":32.43,"sma_20":11419.95,"sma_60":11117.5,"sma_120":10868.69},{"date":"2025-12-17","open":11259,"high":11274,"low":11159,"close":11259,"volume":1116,"rsi_14":38.57,"sma_20":11404.95,"sma_60":11129.08,"sma_120":10873.62},{"date":"2025-12-18","open":11299,"high":11299,"low":11114,"close":11214,"volume":4155,"rsi_14":32.02,"sma_20":11384.45,"sma_60":11139.0,"sma_120":10877.46},{"date":"2025-12-19","open":11214,"high":11324,"low":11209,"close":11259,"volume":1528,"rsi_14":36.45,"sma_20":11371.15,"sma_60":11148.92,"sma_120":10882.34},{"date":"2025-12-22","open":11458,"high":11553,"low":11428,"close":11553,"volume":2730,"rsi_14":52.16,"sma_20":11375.35,"sma_60":11164.0,"sma_120":10888.04},{"date":"2025-12-23","open":11553,"high":11623,"low":11553,"close":11558,"volume":1583,"rsi_14":63.51,"sma_20":11382.55,"sma_60":11181.75,"sma_120":10894.11},{"date":"2025-12-24","open":11588,"high":11588,"low":11329,"close":11329,"volume":2907,"rsi_14":48.75,"sma_20":11374.0,"sma_60":11195.92,"sma_120":10898.38},{"date":"2025-12-26","open":11344,"high":11344,"low":11075,"close":11179,"volume":5597,"rsi_14":42.48,"sma_20":11358.0,"sma_60":11207.25,"sma_120":10901.04},{"date":"2025-12-29","open":11259,"high":11259,"low":11005,"close":11005,"volume":7754,"rsi_14":42.97,"sma_20":11329.25,"sma_60":11218.15,"sma_120":10902.24},{"date":"2025-12-30","open":11005,"high":11020,"low":10965,"close":10970,"volume":3623,"rsi_14":42.32,"sma_20":11301.0,"sma_60":11230.78,"sma_120":10902.86},{"date":"2026-01-02","open":11309,"high":11309,"low":11159,"close":11279,"volume":4904,"rsi_14":52.76,"sma_20":11290.0,"sma_60":11248.5,"sma_120":10906.31},{"date":"2026-01-05","open":10980,"high":11364,"low":10980,"close":11304,"volume":5962,"rsi_14":54.29,"sma_20":11291.5,"sma_60":11265.55,"sma_120":10910.46},{"date":"2026-01-06","open":11408,"high":11408,"low":11254,"close":11284,"volume":1768,"rsi_14":50.32,"sma_20":11287.75,"sma_60":11281.7,"sma_120":10913.2},{"date":"2026-01-07","open":11279,"high":11359,"low":11244,"close":11334,"volume":2751,"rsi_14":54.1,"sma_20":11285.5,"sma_60":11291.78,"sma_120":10917.36},{"date":"2026-01-08","open":11508,"high":11508,"low":11229,"close":11229,"volume":1776,"rsi_14":52.05,"sma_20":11287.5,"sma_60":11299.95,"sma_120":10920.88},{"date":"2026-01-09","open":11194,"high":11249,"low":11105,"close":11189,"volume":6555,"rsi_14":47.71,"sma_20":11288.25,"sma_60":11307.45,"sma_120":10924.28},{"date":"2026-01-12","open":11224,"high":11224,"low":11020,"close":11060,"volume":9228,"rsi_14":45.2,"sma_20":11281.75,"sma_60":11310.5,"sma_120":10925.19},{"date":"2026-01-13","open":11065,"high":11269,"low":11065,"close":11154,"volume":5573,"rsi_14":46.85,"sma_20":11281.25,"sma_60":11314.13,"sma_120":10926.27},{"date":"2026-01-14","open":11344,"high":11344,"low":11169,"close":11254,"volume":19686,"rsi_14":39.8,"sma_20":11280.25,"sma_60":11319.93,"sma_120":10927.47},{"date":"2026-01-15","open":11309,"high":11309,"low":10816,"close":11174,"volume":175341,"rsi_14":37.54,"sma_20":11278.5,"sma_60":11322.9,"sma_120":10928.75},{"date":"2026-01-16","open":11169,"high":11274,"low":10995,"close":11199,"volume":170870,"rsi_14":45.15,"sma_20":11280.25,"sma_60":11325.95,"sma_120":10930.95},{"date":"2026-01-19","open":11159,"high":11219,"low":10761,"close":11075,"volume":38348,"rsi_14":46.01,"sma_20":11271.0,"sma_60":11325.17,"sma_120":10932.23},{"date":"2026-01-20","open":11149,"high":11149,"low":10945,"close":10985,"volume":22286,"rsi_14":49.19,"sma_20":11259.5,"sma_60":11321.4,"sma_120":10933.8},{"date":"2026-01-21","open":11179,"high":11179,"low":10502,"close":10552,"volume":16867,"rsi_14":37.12,"sma_20":11224.0,"sma_60":11311.78,"sma_120":10932.43},{"date":"2026-01-22","open":10557,"high":10786,"low":10522,"close":10636,"volume":16207,"rsi_14":27.05,"sma_20":11178.0,"sma_60":11303.67,"sma_120":10932.23},{"date":"2026-01-23","open":10836,"high":10836,"low":10611,"close":10611,"volume":8784,"rsi_14":25.27,"sma_20":11130.5,"sma_60":11295.38,"sma_120":10931.78},{"date":"2026-01-26","open":10826,"high":10826,"low":10352,"close":10392,"volume":11201,"rsi_14":22.12,"sma_20":11083.5,"sma_60":11283.02,"sma_120":10929.99},{"date":"2026-01-27","open":10442,"high":10442,"low":10268,"close":10347,"volume":11138,"rsi_14":19.06,"sma_20":11041.75,"sma_60":11270.57,"sma_120":10928.37},{"date":"2026-01-28","open":10347,"high":10362,"low":10302,"close":10322,"volume":9292,"rsi_14":20.07,"sma_20":11007.5,"sma_60":11258.95,"sma_120":10927.24},{"date":"2026-01-29","open":10193,"high":10432,"low":10193,"close":10342,"volume":14041,"rsi_14":21.14,"sma_20":10975.5,"sma_60":11247.42,"sma_120":10926.2},{"date":"2026-01-30","open":10597,"high":10597,"low":10362,"close":10507,"volume":36528,"rsi_14":31.48,"sma_20":10936.25,"sma_60":11237.3,"sma_120":10927.27},{"date":"2026-02-02","open":10397,"high":10457,"low":10292,"close":10402,"volume":13707,"rsi_14":25.08,"sma_20":10890.5,"sma_60":11223.93,"sma_120":10927.48},{"date":"2026-02-03","open":10487,"high":11130,"low":10477,"close":10871,"volume":42997,"rsi_14":39.63,"sma_20":10869.25,"sma_60":11219.48,"sma_120":10932.29},{"date":"2026-02-04","open":10686,"high":10946,"low":10686,"close":10891,"volume":107948,"rsi_14":42.01,"sma_20":10846.5,"sma_60":11214.87,"sma_120":10938.36},{"date":"2026-02-05","open":11110,"high":11110,"low":10941,"close":11040,"volume":16321,"rsi_14":45.69,"sma_20":10836.5,"sma_60":11210.33,"sma_120":10944.72},{"date":"2026-02-06","open":11185,"high":11185,"low":10946,"close":11021,"volume":7467,"rsi_14":48.26,"sma_20":10827.5,"sma_60":11205.38,"sma_120":10951.37},{"date":"2026-02-09","open":11021,"high":11205,"low":10996,"close":11170,"volume":10861,"rsi_14":54.55,"sma_20":10832.5,"sma_60":11199.78,"sma_120":10958.98},{"date":"2026-02-10","open":11190,"high":11190,"low":11105,"close":11190,"volume":12377,"rsi_14":70.86,"sma_20":10833.75,"sma_60":11192.87,"sma_120":10967.04},{"date":"2026-02-11","open":11190,"high":11255,"low":11150,"close":11170,"volume":7022,"rsi_14":68.17,"sma_20":10829.0,"sma_60":11188.02,"sma_120":10974.65},{"date":"2026-02-12","open":11504,"high":11504,"low":10991,"close":11021,"volume":3344,"rsi_14":62.74,"sma_20":10820.75,"sma_60":11179.25,"sma_120":10979.65},{"date":"2026-02-13","open":11070,"high":11070,"low":10806,"close":10881,"volume":4465,"rsi_14":66.11,"sma_20":10804.25,"sma_60":11168.15,"sma_120":10982.65},{"date":"2026-02-19","open":10926,"high":11070,"low":10906,"close":10906,"volume":7989,"rsi_14":68.71,"sma_20":10795.25,"sma_60":11157.07,"sma_120":10984.98},{"date":"2026-02-20","open":10846,"high":10886,"low":10771,"close":10851,"volume":23764,"rsi_14":67.33,"sma_20":10788.0,"sma_60":11143.98,"sma_120":10986.44},{"date":"2026-02-23","open":10971,"high":10971,"low":10746,"close":10771,"volume":11877,"rsi_14":63.69,"sma_20":10798.5,"sma_60":11131.22,"sma_120":10988.11},{"date":"2026-02-24","open":10806,"high":10806,"low":10721,"close":10721,"volume":2995,"rsi_14":57.39,"sma_20":10802.25,"sma_60":11118.53,"sma_120":10989.9},{"date":"2026-02-25","open":10771,"high":10771,"low":10701,"close":10721,"volume":2692,"rsi_14":61.85,"sma_20":10807.25,"sma_60":11106.77,"sma_120":10992.36},{"date":"2026-02-26","open":11040,"high":11040,"low":10622,"close":10681,"volume":6277,"rsi_14":39.67,"sma_20":10821.25,"sma_60":11092.92,"sma_120":10994.89},{"date":"2026-02-27","open":10721,"high":10811,"low":10671,"close":10746,"volume":8492,"rsi_14":42.49,"sma_20":10840.75,"sma_60":11080.17,"sma_120":10998.83},{"date":"2026-03-03","open":10667,"high":10672,"low":10572,"close":10587,"volume":16923,"rsi_14":26.0,"sma_20":10852.25,"sma_60":11063.0,"sma_120":11001.69},{"date":"2026-03-04","open":10895,"high":10895,"low":10377,"close":10382,"volume":13219,"rsi_14":21.94,"sma_20":10853.0,"sma_60":11043.17,"sma_120":11002.67},{"date":"2026-03-05","open":10692,"high":10692,"low":10374,"close":10482,"volume":18183,"rsi_14":18.5,"sma_20":10850.5,"sma_60":11025.58,"sma_120":11003.38},{"date":"2026-03-06","open":10716,"high":10716,"low":10621,"close":10681,"volume":3591,"rsi_14":29.66,"sma_20":10863.25,"sma_60":11015.08,"sma_120":11005.66},{"date":"2026-03-09","open":10682,"high":10682,"low":10302,"close":10417,"volume":7066,"rsi_14":25.0,"sma_20":10839.25,"sma_60":10998.75,"sma_120":11005.61},{"date":"2026-03-10","open":10727,"high":10727,"low":10417,"close":10492,"volume":984,"rsi_14":31.31,"sma_20":10818.0,"sma_60":10983.33,"sma_120":11007.13},{"date":"2026-03-11","open":10662,"high":10662,"low":10437,"close":10452,"volume":2218,"rsi_14":33.57,"sma_20":10787.25,"sma_60":10970.42,"sma_120":11007.34},{"date":"2026-03-12","open":10502,"high":10502,"low":10217,"close":10387,"volume":2354,"rsi_14":30.88,"sma_20":10754.25,"sma_60":10956.67,"sma_120":11007.33},{"date":"2026-03-13","open":10652,"high":10652,"low":10218,"close":10273,"volume":913,"rsi_14":29.63,"sma_20":10708.0,"sma_60":10940.75,"sma_120":11005.71},{"date":"2026-03-16","open":10577,"high":10577,"low":10013,"close":10113,"volume":5927,"rsi_14":28.13,"sma_20":10652.8,"sma_60":10922.6,"sma_120":11002.13},{"date":"2026-03-17","open":10413,"high":10413,"low":10119,"close":10178,"volume":4001,"rsi_14":31.94,"sma_20":10601.8,"sma_60":10903.68,"sma_120":10999.38},{"date":"2026-03-18","open":10482,"high":10482,"low":10177,"close":10392,"volume":3072,"rsi_14":40.1,"sma_20":10569.05,"sma_60":10889.43,"sma_120":10997.97},{"date":"2026-03-19","open":10393,"high":10393,"low":10173,"close":10198,"volume":1445,"rsi_14":36.91,"sma_20":10533.55,"sma_60":10872.68,"sma_120":10995.09},{"date":"2026-03-20","open":10503,"high":10503,"low":10069,"close":10233,"volume":2754,"rsi_14":35.92,"sma_20":10498.55,"sma_60":10854.93,"sma_120":10992.01},{"date":"2026-03-23","open":10308,"high":10308,"low":9774,"close":9844,"volume":7739,"rsi_14":32.47,"sma_20":10446.85,"sma_60":10831.45,"sma_120":10985.23},{"date":"2026-03-24","open":10129,"high":10129,"low":9769,"close":9839,"volume":3686,"rsi_14":35.85,"sma_20":10398.9,"sma_60":10807.13,"sma_120":10978.02},{"date":"2026-03-25","open":9884,"high":10193,"low":9859,"close":10178,"volume":6736,"rsi_14":42.94,"sma_20":10370.4,"sma_60":10783.55,"sma_120":10973.77},{"date":"2026-03-26","open":10158,"high":10238,"low":10153,"close":10183,"volume":3158,"rsi_14":37.28,"sma_20":10342.15,"sma_60":10759.97,"sma_120":10970.86},{"date":"2026-03-27","open":10397,"high":10397,"low":9948,"close":9968,"volume":2995,"rsi_14":38.28,"sma_20":10305.2,"sma_60":10736.65,"sma_120":10966.28},{"date":"2026-03-30","open":10168,"high":10168,"low":9754,"close":9779,"volume":14734,"rsi_14":32.41,"sma_20":10255.5,"sma_60":10712.67,"sma_120":10959.96},{"date":"2026-03-31","open":10008,"high":10008,"low":9779,"close":9913,"volume":1543,"rsi_14":37.32,"sma_20":10221.8,"sma_60":10693.85,"sma_120":10956.0},{"date":"2026-04-01","open":9943,"high":10073,"low":9858,"close":9988,"volume":12821,"rsi_14":40.66,"sma_20":10202.1,"sma_60":10676.87,"sma_120":10953.83},{"date":"2026-04-02","open":10192,"high":10192,"low":9759,"close":9904,"volume":63752,"rsi_14":41.24,"sma_20":10173.15,"sma_60":10653.3,"sma_120":10950.9},{"date":"2026-04-03","open":10088,"high":10088,"low":9998,"close":10008,"volume":15510,"rsi_14":47.44,"sma_20":10139.45,"sma_60":10631.07,"sma_120":10948.31},{"date":"2026-04-06","open":10008,"high":10063,"low":9963,"close":10038,"volume":30959,"rsi_14":47.18,"sma_20":10121.7,"sma_60":10610.07,"sma_120":10945.88},{"date":"2026-04-07","open":10193,"high":10193,"low":10038,"close":10128,"volume":11540,"rsi_14":43.74,"sma_20":10104.7,"sma_60":10589.73,"sma_120":10940.76},{"date":"2026-04-08","open":10178,"high":10407,"low":10023,"close":10407,"volume":10925,"rsi_14":55.87,"sma_20":10103.7,"sma_60":10575.82,"sma_120":10937.88},{"date":"2026-04-09","open":10417,"high":10477,"low":10178,"close":10462,"volume":28176,"rsi_14":56.31,"sma_20":10108.7,"sma_60":10563.48,"sma_120":10935.47},{"date":"2026-04-10","open":10771,"high":10771,"low":10472,"close":10577,"volume":25875,"rsi_14":71.72,"sma_20":10125.2,"sma_60":10555.23,"sma_120":10932.87},{"date":"2026-04-13","open":10577,"high":10577,"low":10287,"close":10532,"volume":36023,"rsi_14":70.12,"sma_20":10147.4,"sma_60":10544.65,"sma_120":10929.39},{"date":"2026-04-14","open":10562,"high":10602,"low":10487,"close":10527,"volume":44039,"rsi_14":62.9,"sma_20":10166.15,"sma_60":10532.32,"sma_120":10926.12},{"date":"2026-04-15","open":10607,"high":10671,"low":10502,"close":10666,"volume":9108,"rsi_14":66.06,"sma_20":10181.15,"sma_60":10523.65,"sma_120":10923.27},{"date":"2026-04-16","open":10652,"high":10731,"low":10627,"close":10671,"volume":27707,"rsi_14":76.43,"sma_20":10206.15,"sma_60":10514.65,"sma_120":10920.3},{"date":"2026-04-17","open":10691,"high":10936,"low":10691,"close":10931,"volume":18395,"rsi_14":90.68,"sma_20":10242.4,"sma_60":10512.07,"sma_120":10918.62},{"date":"2026-04-20","open":10661,"high":11016,"low":10661,"close":10966,"volume":3996,"rsi_14":89.99,"sma_20":10299.85,"sma_60":10511.57,"sma_120":10916.48},{"date":"2026-04-21","open":10941,"high":10941,"low":10836,"close":10896,"volume":4151,"rsi_14":84.75,"sma_20":10354.05,"sma_60":10517.15,"sma_120":10914.47},{"date":"2026-04-22","open":10906,"high":10906,"low":10796,"close":10896,"volume":7128,"rsi_14":90.47,"sma_20":10391.3,"sma_60":10521.32,"sma_120":10912.49},{"date":"2026-04-23","open":10881,"high":10896,"low":10816,"close":10841,"volume":18962,"rsi_14":85.53,"sma_20":10425.55,"sma_60":10524.98,"sma_120":10910.18},{"date":"2026-04-24","open":10866,"high":10871,"low":10676,"close":10681,"volume":10947,"rsi_14":74.52,"sma_20":10462.5,"sma_60":10529.65,"sma_120":10906.33},{"date":"2026-04-27","open":11001,"high":11001,"low":10681,"close":10786,"volume":2654,"rsi_14":74.81,"sma_20":10514.2,"sma_60":10536.82,"sma_120":10903.69},{"date":"2026-04-28","open":10796,"high":10831,"low":10771,"close":10801,"volume":2302,"rsi_14":68.54,"sma_20":10559.9,"sma_60":10544.65,"sma_120":10901.8},{"date":"2026-04-29","open":10825,"high":10920,"low":10815,"close":10895,"volume":4284,"rsi_14":69.27,"sma_20":10605.85,"sma_60":10553.65,"sma_120":10900.53},{"date":"2026-04-30","open":10850,"high":10875,"low":10610,"close":10640,"volume":3044,"rsi_14":52.03,"sma_20":10643.3,"sma_60":10555.65,"sma_120":10896.48},{"date":"2026-05-04","open":10640,"high":10760,"low":10605,"close":10720,"volume":7253,"rsi_14":56.92,"sma_20":10679.5,"sma_60":10560.73,"sma_120":10892.33},{"date":"2026-05-06","open":10715,"high":10725,"low":10585,"close":10680,"volume":6609,"rsi_14":55.38,"sma_20":10711.0,"sma_60":10557.32,"sma_120":10888.4},{"date":"2026-05-07","open":10765,"high":10865,"low":10765,"close":10845,"volume":5590,"rsi_14":56.23,"sma_20":10746.25,"sma_60":10556.32,"sma_120":10885.59},{"date":"2026-05-08","open":10825,"high":11065,"low":10825,"close":11060,"volume":17620,"rsi_14":62.21,"sma_20":10778.25,"sma_60":10556.4,"sma_120":10883.37},{"date":"2026-05-11","open":11050,"high":11085,"low":10885,"close":10900,"volume":8385,"rsi_14":48.43,"sma_20":10799.5,"sma_60":10554.15,"sma_120":10879.77},{"date":"2026-05-12","open":10815,"high":10929,"low":10790,"close":10815,"volume":3375,"rsi_14":44.44,"sma_20":10810.75,"sma_60":10547.98,"sma_120":10873.88},{"date":"2026-05-13","open":10904,"high":10904,"low":10620,"close":10790,"volume":4166,"rsi_14":45.83,"sma_20":10823.0,"sma_60":10541.07,"sma_120":10866.97},{"date":"2026-05-14","open":10825,"high":10860,"low":10725,"close":10810,"volume":13844,"rsi_14":46.58,"sma_20":10836.5,"sma_60":10534.82,"sma_120":10861.42},{"date":"2026-05-15","open":10811,"high":10995,"low":10811,"close":10915,"volume":6597,"rsi_14":51.99,"sma_20":10848.25,"sma_60":10532.82,"sma_120":10856.03},{"date":"2026-05-18","open":10894,"high":10919,"low":10685,"close":10720,"volume":4831,"rsi_14":50.81,"sma_20":10850.0,"sma_60":10529.9,"sma_120":10849.02},{"date":"2026-05-19","open":10721,"high":11030,"low":10721,"close":11030,"volume":4124,"rsi_14":56.57,"sma_20":10854.25,"sma_60":10531.73,"sma_120":10844.4},{"date":"2026-05-20","open":11000,"high":11000,"low":10866,"close":10930,"volume":3917,"rsi_14":53.13,"sma_20":10851.75,"sma_60":10532.82,"sma_120":10838.4},{"date":"2026-05-21","open":10985,"high":11085,"low":10975,"close":11040,"volume":3846,"rsi_14":53.89,"sma_20":10858.25,"sma_60":10537.07,"sma_120":10834.14},{"date":"2026-05-22","open":11040,"high":11165,"low":11025,"close":11145,"volume":2000,"rsi_14":64.72,"sma_20":10870.0,"sma_60":10543.9,"sma_120":10831.22},{"date":"2026-05-26","open":11209,"high":11369,"low":11184,"close":11304,"volume":6316,"rsi_14":66.3,"sma_20":10892.5,"sma_60":10553.4,"sma_120":10830.08},{"date":"2026-05-27","open":11304,"high":11304,"low":11164,"close":11259,"volume":12121,"rsi_14":66.11,"sma_20":10920.75,"sma_60":10562.82,"sma_120":10827.87},{"date":"2026-05-28","open":11260,"high":11315,"low":11125,"close":11125,"volume":5202,"rsi_14":57.91,"sma_20":10937.0,"sma_60":10568.9,"sma_120":10824.53},{"date":"2026-05-29","open":11209,"high":11374,"low":11129,"close":11304,"volume":8663,"rsi_14":57.06,"sma_20":10961.5,"sma_60":10581.07,"sma_120":10822.03},{"date":"2026-06-01","open":11215,"high":11370,"low":11150,"close":11150,"volume":10333,"rsi_14":57.23,"sma_20":10974.25,"sma_60":10594.07,"sma_120":10818.62},{"date":"2026-06-02","open":11130,"high":11135,"low":11020,"close":11055,"volume":5646,"rsi_14":56.9,"sma_20":10995.0,"sma_60":10603.82,"sma_120":10814.7},{"date":"2026-06-04","open":11130,"high":11255,"low":11095,"close":11225,"volume":1746,"rsi_14":61.54,"sma_20":11020.25,"sma_60":10613.07,"sma_120":10814.08},{"date":"2026-06-05","open":11224,"high":11384,"low":11139,"close":11374,"volume":1349,"rsi_14":64.02,"sma_20":11055.0,"sma_60":10629.23,"sma_120":10813.99},{"date":"2026-06-08","open":11265,"high":11345,"low":11165,"close":11165,"volume":2176,"rsi_14":55.9,"sma_20":11071.0,"sma_60":10640.65,"sma_120":10811.99},{"date":"2026-06-09","open":11005,"high":11055,"low":10895,"close":11020,"volume":3621,"rsi_14":57.25,"sma_20":11069.0,"sma_60":10650.32,"sma_120":10810.37},{"date":"2026-06-10","open":11030,"high":11160,"low":11020,"close":11160,"volume":2184,"rsi_14":53.42,"sma_20":11082.0,"sma_60":10663.4,"sma_120":10810.03},{"date":"2026-06-11","open":10970,"high":11015,"low":10920,"close":10975,"volume":33094,"rsi_14":51.13,"sma_20":11090.0,"sma_60":10675.32,"sma_120":10808.03},{"date":"2026-06-12","open":10975,"high":11060,"low":10871,"close":11005,"volume":10911,"rsi_14":49.08,"sma_20":11100.75,"sma_60":10690.38,"sma_120":10806.49},{"date":"2026-06-15","open":11004,"high":11344,"low":11004,"close":11334,"volume":2053,"rsi_14":54.46,"sma_20":11127.0,"sma_60":10709.88,"sma_120":10806.78},{"date":"2026-06-16","open":11334,"high":11344,"low":11244,"close":11319,"volume":1454,"rsi_14":50.38,"sma_20":11147.25,"sma_60":10725.55,"sma_120":10807.49},{"date":"2026-06-17","open":11369,"high":11444,"low":11284,"close":11389,"volume":15350,"rsi_14":53.23,"sma_20":11180.75,"sma_60":10745.63,"sma_120":10809.16},{"date":"2026-06-18","open":11484,"high":11574,"low":11404,"close":11574,"volume":12678,"rsi_14":60.92,"sma_20":11208.0,"sma_60":10768.22,"sma_120":10811.58},{"date":"2026-06-19","open":11574,"high":11653,"low":11414,"close":11589,"volume":4013,"rsi_14":57.52,"sma_20":11241.0,"sma_60":10797.53,"sma_120":10814.49},{"date":"2026-06-22","open":11595,"high":11784,"low":11525,"close":11739,"volume":2641,"rsi_14":65.61,"sma_20":11276.0,"sma_60":10829.43,"sma_120":10818.28},{"date":"2026-06-23","open":11759,"high":11759,"low":11649,"close":11649,"volume":5636,"rsi_14":65.78,"sma_20":11301.25,"sma_60":10854.18,"sma_120":10818.87},{"date":"2026-06-24","open":11604,"high":11634,"low":11525,"close":11634,"volume":1666,"rsi_14":61.85,"sma_20":11317.75,"sma_60":10878.6,"sma_120":10819.28},{"date":"2026-06-25","open":11634,"high":11729,"low":11634,"close":11694,"volume":496,"rsi_14":59.76,"sma_20":11339.5,"sma_60":10907.58,"sma_120":10822.12},{"date":"2026-06-26","open":11643,"high":11658,"low":11509,"close":11509,"volume":2470,"rsi_14":60.68,"sma_20":11358.75,"sma_60":10936.65,"sma_120":10824.66},{"date":"2026-06-29","open":11519,"high":11633,"low":11509,"close":11564,"volume":1330,"rsi_14":67.87,"sma_20":11371.75,"sma_60":10964.38,"sma_120":10829.12},{"date":"2026-06-30","open":11584,"high":11608,"low":11539,"close":11564,"volume":846,"rsi_14":64.62,"sma_20":11392.5,"sma_60":10990.87,"sma_120":10833.87},{"date":"2026-07-01","open":11585,"high":11724,"low":11585,"close":11724,"volume":1661,"rsi_14":77.57,"sma_20":11426.0,"sma_60":11021.43,"sma_120":10837.37},{"date":"2026-07-02","open":11754,"high":11754,"low":11614,"close":11684,"volume":1614,"rsi_14":74.82,"sma_20":11449.0,"sma_60":11049.58,"sma_120":10840.33},{"date":"2026-07-03","open":11648,"high":11663,"low":11494,"close":11494,"volume":6093,"rsi_14":56.5,"sma_20":11455.0,"sma_60":11073.67,"sma_120":10841.87},{"date":"2026-07-06","open":11494,"high":11534,"low":11454,"close":11499,"volume":2280,"rsi_14":57.38,"sma_20":11471.75,"sma_60":11096.33,"sma_120":10843.03},{"date":"2026-07-07","open":11589,"high":11589,"low":11439,"close":11479,"volume":2047,"rsi_14":53.85,"sma_20":11494.75,"sma_60":11114.0,"sma_120":10844.91},{"date":"2026-07-08","open":11329,"high":11344,"low":11224,"close":11264,"volume":727,"rsi_14":37.08,"sma_20":11500.0,"sma_60":11127.17,"sma_120":10845.33},{"date":"2026-07-09","open":11109,"high":11274,"low":11004,"close":11274,"volume":11485,"rsi_14":36.82,"sma_20":11515.0,"sma_60":11138.58,"sma_120":10846.91},{"date":"2026-07-10","open":11274,"high":11439,"low":11264,"close":11369,"volume":1371,"rsi_14":33.77,"sma_20":11533.25,"sma_60":11152.33,"sma_120":10848.49},{"date":"2026-07-13","open":11369,"high":11414,"low":11279,"close":11309,"volume":11078,"rsi_14":34.68,"sma_20":11532.0,"sma_60":11165.17,"sma_120":10848.74},{"date":"2026-07-14","open":11260,"high":11260,"low":11130,"close":11205,"volume":1349,"rsi_14":32.08,"sma_20":11526.25,"sma_60":11173.92,"sma_120":10848.78},{"date":"2026-07-15","open":11170,"high":11245,"low":11125,"close":11165,"volume":240,"rsi_14":27.54,"sma_20":11515.0,"sma_60":11181.92,"sma_120":10848.28},{"date":"2026-07-16","open":11190,"high":11190,"low":11075,"close":11075,"volume":692,"rsi_14":29.95,"sma_20":11490.0,"sma_60":11184.08,"sma_120":10848.08},{"date":"2026-07-20","open":11075,"high":11085,"low":10970,"close":11020,"volume":582,"rsi_14":24.88,"sma_20":11461.5,"sma_60":11184.75,"sma_120":10848.16},{"date":"2026-07-21","open":11020,"high":11045,"low":11005,"close":11035,"volume":677,"rsi_14":25.91,"sma_20":11426.25,"sma_60":11186.83,"sma_120":10851.99},{"date":"2026-07-22","open":11085,"high":11095,"low":10990,"close":11000,"volume":960,"rsi_14":12.82,"sma_20":11393.75,"sma_60":11188.33,"sma_120":10854.83},{"date":"2026-07-23","open":10999,"high":10999,"low":10765,"close":10810,"volume":22787,"rsi_14":11.11,"sma_20":11352.5,"sma_60":11187.58,"sma_120":10856.28},{"date":"2026-07-24","open":10810,"high":10810,"low":10605,"close":10650,"volume":502,"rsi_14":11.42,"sma_20":11300.25,"sma_60":11186.83,"sma_120":10858.24},{"date":"2026-07-27","open":10706,"high":10910,"low":10651,"close":10910,"volume":520,"rsi_14":28.15,"sma_20":11270.25,"sma_60":11188.67,"sma_120":10862.74},{"date":"2026-07-28","open":11110,"high":11110,"low":10846,"close":10930,"volume":602,"rsi_14":29.63,"sma_20":11238.5,"sma_60":11190.58,"sma_120":10867.62},{"date":"2026-07-29","open":10949,"high":10954,"low":10830,"close":10875,"volume":443,"rsi_14":33.2,"sma_20":11203.25,"sma_60":11190.0,"sma_120":10871.83},{"date":"2026-07-30","open":10975,"high":10975,"low":10790,"close":10805,"volume":122,"rsi_14":30.83,"sma_20":11156.5,"sma_60":11192.5,"sma_120":10874.08},{"date":"2026-07-31","open":10820,"high":10880,"low":10675,"close":10790,"volume":1693,"rsi_14":24.89,"sma_20":11111.0,"sma_60":11193.42,"sma_120":10877.08},{"date":"2026-08-03","open":10770,"high":10915,"low":10770,"close":10915,"volume":11265,"rsi_14":33.6,"sma_20":11081.25,"sma_60":11197.08,"sma_120":10877.2},{"date":"2026-08-04","open":10925,"high":10925,"low":10825,"close":10900,"volume":1492,"rsi_14":36.21,"sma_20":11050.5,"sma_60":11197.75,"sma_120":10877.03},{"date":"2026-08-05","open":11010,"high":11010,"low":10880,"close":10885,"volume":2514,"rsi_14":37.0,"sma_20":11020.0,"sma_60":11194.58,"sma_120":10875.49},{"date":"2026-08-06","open":10890,"high":10890,"low":10790,"close":10865,"volume":841,"rsi_14":39.44,"sma_20":10999.25,"sma_60":11193.75,"sma_120":10873.95},{"date":"2026-08-07","open":10815,"high":10830,"low":10730,"close":10830,"volume":3407,"rsi_14":40.19,"sma_20":10976.25,"sma_60":11193.75,"sma_120":10870.87},{"date":"2026-08-10","open":10730,"high":10885,"low":10725,"close":10885,"volume":4476,"rsi_14":43.02,"sma_20":10942.55,"sma_60":11181.45,"sma_120":10860.88},{"date":"2026-08-11","open":10880,"high":10880,"low":10775,"close":10775,"volume":854,"rsi_14":40.19,"sma_20":10915.85,"sma_60":11180.87,"sma_120":10857.33},{"date":"2026-08-12","open":10825,"high":10840,"low":10775,"close":10800,"volume":88,"rsi_14":49.49,"sma_20":10895.65,"sma_60":11178.97,"sma_120":10855.25},{"date":"2026-08-13","open":10800,"high":10870,"low":10800,"close":10850,"volume":161,"rsi_14":61.52,"sma_20":10879.95,"sma_60":11181.13,"sma_120":10854.75},{"date":"2026-08-14","open":10870,"high":10870,"low":10780,"close":10800,"volume":639,"rsi_14":41.73,"sma_20":10866.25,"sma_60":11177.32,"sma_120":10853.62},{"date":"2026-08-18","open":10790,"high":10790,"low":10690,"close":10695,"volume":3113,"rsi_14":34.27,"sma_20":10850.05,"sma_60":11173.42,"sma_120":10852.08},{"date":"2026-08-19","open":10690,"high":10705,"low":10530,"close":10530,"volume":1248,"rsi_14":29.82,"sma_20":10824.85,"sma_60":11164.93,"sma_120":10849.83},{"date":"2026-08-20","open":10520,"high":10635,"low":10515,"close":10630,"volume":268,"rsi_14":40.11,"sma_20":10806.4,"sma_60":11156.37,"sma_120":10848.83},{"date":"2026-08-21","open":10630,"high":10630,"low":10470,"close":10515,"volume":442,"rsi_14":36.04,"sma_20":10791.65,"sma_60":11143.22,"sma_120":10846.88},{"date":"2026-08-24","open":10530,"high":10540,"low":10485,"close":10505,"volume":376,"rsi_14":26.44,"sma_20":10784.4,"sma_60":11130.65,"sma_120":10845.17},{"date":"2026-08-25","open":10485,"high":10535,"low":10415,"close":10525,"volume":224,"rsi_14":28.57,"sma_20":10765.2,"sma_60":11120.67,"sma_120":10843.08},{"date":"2026-08-26","open":10640,"high":10680,"low":10610,"close":10660,"volume":260,"rsi_14":38.69,"sma_20":10751.75,"sma_60":11109.93,"sma_120":10843.67},{"date":"2026-08-27","open":10615,"high":10615,"low":10545,"close":10580,"volume":946,"rsi_14":36.49,"sma_20":10737.0,"sma_60":11100.45,"sma_120":10845.29},{"date":"2026-08-28","open":10560,"high":10565,"low":10475,"close":10495,"volume":927,"rsi_14":34.84,"sma_20":10721.5,"sma_60":11091.13,"sma_120":10845.38},{"date":"2026-08-31","open":10545,"high":10550,"low":10405,"close":10440,"volume":4024,"rsi_14":29.86,"sma_20":10704.0,"sma_60":11078.07,"sma_120":10843.33},{"date":"2026-09-01","open":10495,"high":10545,"low":10465,"close":10490,"volume":455,"rsi_14":36.36,"sma_20":10682.75,"sma_60":11063.33,"sma_120":10843.92},{"date":"2026-09-02","open":10390,"high":10435,"low":10265,"close":10285,"volume":512,"rsi_14":28.98,"sma_20":10652.0,"sma_60":11048.68,"sma_120":10842.17},{"date":"2026-09-03","open":10280,"high":10375,"low":10280,"close":10365,"volume":933,"rsi_14":30.68,"sma_20":10626.0,"sma_60":11037.78,"sma_120":10841.42},{"date":"2026-09-04","open":10385,"high":10415,"low":10295,"close":10340,"volume":788,"rsi_14":31.3,"sma_20":10599.75,"sma_60":11024.13,"sma_120":10841.0},{"date":"2026-09-07","open":10250,"high":10250,"low":10160,"close":10160,"volume":673,"rsi_14":29.5,"sma_20":10566.25,"sma_60":11010.57,"sma_120":10840.04},{"date":"2026-09-08","open":10160,"high":10170,"low":9990,"close":10105,"volume":330,"rsi_14":32.22,"sma_20":10527.25,"sma_60":10995.58,"sma_120":10839.95},{"date":"2026-09-09","open":10035,"high":10125,"low":9995,"close":10015,"volume":279,"rsi_14":24.05,"sma_20":10489.25,"sma_60":10973.6,"sma_120":10838.58},{"date":"2026-09-10","open":10020,"high":10035,"low":9965,"close":9980,"volume":1267,"rsi_14":25.79,"sma_20":10448.25,"sma_60":10951.28,"sma_120":10835.12},{"date":"2026-09-11","open":9980,"high":10005,"low":9830,"close":9900,"volume":315,"rsi_14":24.26,"sma_20":10400.75,"sma_60":10926.47,"sma_120":10832.62},{"date":"2026-09-14","open":10000,"high":10000,"low":9935,"close":9980,"volume":126,"rsi_14":27.94,"sma_20":10359.75,"sma_60":10899.9,"sma_120":10830.49},{"date":"2026-09-15","open":10005,"high":10035,"low":9930,"close":9950,"volume":322,"rsi_14":18.58,"sma_20":10322.5,"sma_60":10872.58,"sma_120":10831.36},{"date":"2026-09-16","open":9900,"high":9930,"low":9765,"close":9880,"volume":568,"rsi_14":18.75,"sma_20":10290.0,"sma_60":10841.62,"sma_120":10831.68},{"date":"2026-09-17","open":9960,"high":10085,"low":9940,"close":10085,"volume":818,"rsi_14":33.47,"sma_20":10262.75,"sma_60":10815.57,"sma_120":10830.89},{"date":"2026-09-18","open":10155,"high":10205,"low":10075,"close":10125,"volume":1092,"rsi_14":37.14,"sma_20":10243.25,"sma_60":10790.43,"sma_120":10830.39},{"date":"2026-09-21","open":10255,"high":10255,"low":10195,"close":10220,"volume":1041,"rsi_14":39.37,"sma_20":10229.0,"sma_60":10765.88,"sma_120":10832.47},{"date":"2026-09-22","open":10220,"high":10220,"low":10040,"close":10040,"volume":688,"rsi_14":40.16,"sma_20":10204.75,"sma_60":10741.4,"sma_120":10834.62},{"date":"2026-09-23","open":9990,"high":10060,"low":9945,"close":10060,"volume":532,"rsi_14":37.13,"sma_20":10174.75,"sma_60":10716.33,"sma_120":10835.83},{"date":"2026-09-28","open":10060,"high":10060,"low":9700,"close":9730,"volume":969,"rsi_14":29.53,"sma_20":10132.25,"sma_60":10685.77,"sma_120":10833.65},{"date":"2026-09-29","open":9655,"high":9695,"low":9550,"close":9575,"volume":4615,"rsi_14":30.03,"sma_20":10086.25,"sma_60":10649.97,"sma_120":10830.89},{"date":"2026-09-30","open":9575,"high":9585,"low":9525,"close":9585,"volume":233,"rsi_14":31.69,"sma_20":10043.5,"sma_60":10615.0,"sma_120":10827.34},{"date":"2026-10-01","open":9560,"high":9580,"low":9500,"close":9540,"volume":459,"rsi_14":32.73,"sma_20":9996.0,"sma_60":10582.43,"sma_120":10822.97},{"date":"2026-10-02","open":9500,"high":9500,"low":9400,"close":9400,"volume":732,"rsi_14":30.41,"sma_20":9951.75,"sma_60":10547.45,"sma_120":10816.67},{"date":"2026-10-06","open":9400,"high":9435,"low":9365,"close":9435,"volume":5187,"rsi_14":33.8,"sma_20":9905.25,"sma_60":10513.38,"sma_120":10808.34},{"date":"2026-10-07","open":9442,"high":9442,"low":9375,"close":9380,"volume":9708,"rsi_14":28.72,"sma_20":9857.25,"sma_60":10481.98,"sma_120":10799.09},{"date":"2026-10-08","open":9380,"high":9380,"low":9200,"close":9205,"volume":973,"rsi_14":26.05,"sma_20":9809.5,"sma_60":10447.5,"sma_120":10787.42},{"date":"2026-10-12","open":9245,"high":9325,"low":9200,"close":9315,"volume":4416,"rsi_14":32.29,"sma_20":9770.0,"sma_60":10413.27,"sma_120":10777.05},{"date":"2026-10-13","open":9315,"high":9455,"low":9310,"close":9440,"volume":386,"rsi_14":28.71,"sma_20":9741.25,"sma_60":10382.12,"sma_120":10767.76},{"date":"2026-10-14","open":9475,"high":9545,"low":9450,"close":9525,"volume":498,"rsi_14":30.77,"sma_20":9718.5,"sma_60":10354.13,"sma_120":10758.01},{"date":"2026-10-15","open":9525,"high":9605,"low":9425,"close":9555,"volume":1288,"rsi_14":27.76,"sma_20":9701.25,"sma_60":10327.32,"sma_120":10748.47},{"date":"2026-10-16","open":9505,"high":9580,"low":9415,"close":9415,"volume":13446,"rsi_14":28.52,"sma_20":9673.0,"sma_60":10299.67,"sma_120":10735.59},{"date":"2026-10-19","open":9445,"high":9460,"low":9375,"close":9380,"volume":384,"rsi_14":26.87,"sma_20":9644.5,"sma_60":10272.35,"sma_120":10722.13},{"date":"2026-10-20","open":9295,"high":9300,"low":9270,"close":9300,"volume":84,"rsi_14":32.38,"sma_20":9615.5,"sma_60":10243.45,"sma_120":10708.59},{"date":"2026-10-21","open":9285,"high":9360,"low":9135,"close":9135,"volume":309,"rsi_14":32.11,"sma_20":9568.0,"sma_60":10212.38,"sma_120":10693.67},{"date":"2026-10-22","open":9185,"high":9190,"low":9010,"close":9050,"volume":449,"rsi_14":29.5,"sma_20":9514.25,"sma_60":10183.05,"sma_120":10678.51},{"date":"2026-10-23","open":9005,"high":9110,"low":8795,"close":8795,"volume":6583,"rsi_14":25.41,"sma_20":9443.0,"sma_60":10152.13,"sma_120":10662.55}],"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 인도Nifty미드캡100","phase":"above-fold","symbol_resolved":true}