{"status":"ok","report":{"price_analysis":{"current":9190.0,"change_1d":-3.3,"change_7d":-5.9,"change_30d":-9.1,"high_30d":10225.0,"low_30d":9165.0,"position_in_range":2.0,"support":9271.0,"resistance":10119.0},"summary":"에셋플러스 인도일등기업포커스20액티브(0002C0)은(는) MSCI India IMI Index(PR)를 추종하는 ETF입니다, 순자산 112억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 27.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-137.46)가 시그널선(-73.24)을 하회합니다(데드크로스). 현재가가 SMA20(9844)과 SMA60(9953) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 9418~10270 (현재 위치 -27%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 27","rsi_14":27.018633540372676,"macd":-137.46463189958376,"macd_signal":-73.24106794224906,"sma_20":9844.25,"sma_60":9952.916666666666,"bb_upper":10270.480864673125,"bb_lower":9418.019135326875,"atr_14":186.07142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 -144.00. 30일 누적: 외국인 -4.00, 기관 5472.00.","foreign_trend":"중립","institution_trend":"매도","comment":"외국인 중립, 기관 매도","foreign_flow":0,"institutional_flow":-144.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":21.0,"retail_net":-21.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":128.0,"retail_net":-128.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-226.0,"retail_net":226.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-45.0,"retail_net":45.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-22.0,"retail_net":22.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-320.0,"retail_net":320.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":10.0,"retail_net":-10.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-38.0,"retail_net":38.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":550.0,"retail_net":-550.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":1537.0,"retail_net":-1537.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":1694.0,"retail_net":-1694.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-10.0,"retail_net":10.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-59.0,"retail_net":59.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-90.0,"retail_net":90.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":17.0,"retail_net":-17.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":148.0,"retail_net":-148.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":17.0,"retail_net":-17.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-15.0,"retail_net":15.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":111.0,"retail_net":-111.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-82.0,"retail_net":82.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":2006.0,"retail_net":-2006.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-1983.0,"retail_net":1983.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":93.0,"retail_net":-93.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":636.0,"retail_net":-636.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-38.0,"retail_net":38.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":574.0,"retail_net":-574.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":1065.0,"retail_net":-1065.0},{"date":"2026-09-10","foreign_net":-4.0,"institution_net":14.0,"retail_net":-10.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-105.0,"retail_net":105.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-116.0,"retail_net":116.0}],"periods":{"d1":{"foreign_net":0,"institution_net":21.0,"retail_net":-21.0},"d3":{"foreign_net":0,"institution_net":-77.0,"retail_net":77.0},"d7":{"foreign_net":0,"institution_net":-454.0,"retail_net":454.0},"d14":{"foreign_net":0,"institution_net":3130.0,"retail_net":-3130.0},"d30":{"foreign_net":-4.0,"institution_net":5472.0,"retail_net":-5468.0}}},"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":31,"summary":"RSI 27","metrics":[{"name":"RSI (14)","value":27.0,"unit":"","percentile":27,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-9.1,"unit":"%","percentile":35,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 27 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 27 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":null,"has_dividend":false},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T01:50:09.999515+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"}}},"is_etf":true,"etf":{"base_index":"MSCI India IMI Index(PR)","issuer":"에셋플러스자산운용","category":"","expense_ratio":0.99,"aum":11200000000.0,"aum_display":"112억","dividend_yield":null,"tracking_error":9.08,"holdings":[{"ticker":"","name":"BILLIONBRAINS GARAGE VENTURE","weight":null},{"ticker":"","name":"ETERNAL LTD","weight":null},{"ticker":"","name":"SAMVARDHAN MOTHERSON INTERNATIONAL","weight":null},{"ticker":"","name":"FSN E-COMMERCE VENTURES LTD","weight":null},{"ticker":"","name":"HFCL LTD","weight":null},{"ticker":"","name":"STERLITE TECHNOLOGIES LTD","weight":null},{"ticker":"","name":"Indian Hotels Co Ltd","weight":null},{"ticker":"","name":"HONASA CONSUMER LTD","weight":null},{"ticker":"","name":"RELIANCE INDUSTRIES LTD","weight":null},{"ticker":"","name":"SYRMA SGS TECHNOLOGY 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":9190.0,"change_pct":-3.26,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-02-25","close":9845.0},{"date":"2025-02-26","close":9880.0},{"date":"2025-02-27","close":9825.0},{"date":"2025-02-28","close":9840.0},{"date":"2025-03-04","close":9740.0},{"date":"2025-03-05","close":9855.0},{"date":"2025-03-06","close":9820.0},{"date":"2025-03-07","close":9810.0},{"date":"2025-03-10","close":9825.0},{"date":"2025-03-11","close":9730.0},{"date":"2025-03-12","close":9720.0},{"date":"2025-03-13","close":9710.0},{"date":"2025-03-14","close":9715.0},{"date":"2025-03-17","close":9705.0},{"date":"2025-03-18","close":10005.0},{"date":"2025-03-19","close":10225.0},{"date":"2025-03-20","close":10445.0},{"date":"2025-03-21","close":10595.0},{"date":"2025-03-24","close":10735.0},{"date":"2025-03-25","close":10730.0},{"date":"2025-03-26","close":10675.0},{"date":"2025-03-27","close":10725.0},{"date":"2025-03-28","close":10760.0},{"date":"2025-03-31","close":10565.0},{"date":"2025-04-01","close":10590.0},{"date":"2025-04-02","close":10605.0},{"date":"2025-04-03","close":10570.0},{"date":"2025-04-04","close":10450.0},{"date":"2025-04-07","close":9950.0},{"date":"2025-04-08","close":10125.0},{"date":"2025-04-09","close":10135.0},{"date":"2025-04-10","close":10480.0},{"date":"2025-04-11","close":10040.0},{"date":"2025-04-14","close":10040.0},{"date":"2025-04-15","close":10175.0},{"date":"2025-04-16","close":10280.0},{"date":"2025-04-17","close":10290.0},{"date":"2025-04-18","close":10375.0},{"date":"2025-04-21","close":10450.0},{"date":"2025-04-22","close":10540.0},{"date":"2025-04-23","close":10640.0},{"date":"2025-04-24","close":10690.0},{"date":"2025-04-25","close":10470.0},{"date":"2025-04-28","close":10785.0},{"date":"2025-04-29","close":10760.0},{"date":"2025-04-30","close":10620.0},{"date":"2025-05-02","close":10675.0},{"date":"2025-05-07","close":10475.0},{"date":"2025-05-08","close":10600.0},{"date":"2025-05-09","close":10160.0},{"date":"2025-05-12","close":10635.0},{"date":"2025-05-13","close":10805.0},{"date":"2025-05-14","close":10870.0},{"date":"2025-05-15","close":10730.0},{"date":"2025-05-16","close":10790.0},{"date":"2025-05-19","close":10880.0},{"date":"2025-05-20","close":10735.0},{"date":"2025-05-21","close":10610.0},{"date":"2025-05-22","close":10445.0},{"date":"2025-05-23","close":10450.0},{"date":"2025-05-26","close":10520.0},{"date":"2025-05-27","close":10555.0},{"date":"2025-05-28","close":10535.0},{"date":"2025-05-29","close":10540.0},{"date":"2025-05-30","close":10600.0},{"date":"2025-06-02","close":10590.0},{"date":"2025-06-04","close":10515.0},{"date":"2025-06-05","close":10500.0},{"date":"2025-06-09","close":10625.0},{"date":"2025-06-10","close":10750.0},{"date":"2025-06-11","close":10780.0},{"date":"2025-06-12","close":10620.0},{"date":"2025-06-13","close":10500.0},{"date":"2025-06-16","close":10500.0},{"date":"2025-06-17","close":10515.0},{"date":"2025-06-18","close":10405.0},{"date":"2025-06-19","close":10405.0},{"date":"2025-06-20","close":10375.0},{"date":"2025-06-23","close":10460.0},{"date":"2025-06-24","close":10560.0},{"date":"2025-06-25","close":10595.0},{"date":"2025-06-26","close":10595.0},{"date":"2025-06-27","close":10740.0},{"date":"2025-06-30","close":10705.0},{"date":"2025-07-01","close":10690.0},{"date":"2025-07-02","close":10680.0},{"date":"2025-07-03","close":10710.0},{"date":"2025-07-04","close":10700.0},{"date":"2025-07-07","close":10755.0},{"date":"2025-07-08","close":10520.0},{"date":"2025-07-09","close":10845.0},{"date":"2025-07-10","close":10755.0},{"date":"2025-07-11","close":10640.0},{"date":"2025-07-14","close":10585.0},{"date":"2025-07-15","close":10710.0},{"date":"2025-07-16","close":10800.0},{"date":"2025-07-17","close":10815.0},{"date":"2025-07-18","close":10780.0},{"date":"2025-07-21","close":10800.0},{"date":"2025-07-22","close":10810.0},{"date":"2025-07-23","close":10735.0},{"date":"2025-07-24","close":10655.0},{"date":"2025-07-25","close":10570.0},{"date":"2025-07-28","close":10495.0},{"date":"2025-07-29","close":10480.0},{"date":"2025-07-30","close":10530.0},{"date":"2025-07-31","close":10465.0},{"date":"2025-08-01","close":10530.0},{"date":"2025-08-04","close":10440.0},{"date":"2025-08-05","close":10455.0},{"date":"2025-08-06","close":10365.0},{"date":"2025-08-07","close":10280.0},{"date":"2025-08-08","close":10400.0},{"date":"2025-08-11","close":10335.0},{"date":"2025-08-12","close":10370.0},{"date":"2025-08-13","close":10460.0},{"date":"2025-08-14","close":10440.0},{"date":"2025-08-18","close":10525.0},{"date":"2025-08-19","close":10610.0},{"date":"2025-08-20","close":10725.0},{"date":"2025-08-21","close":10800.0},{"date":"2025-08-22","close":10690.0},{"date":"2025-08-25","close":10610.0},{"date":"2025-08-26","close":10545.0},{"date":"2025-08-27","close":10490.0},{"date":"2025-08-28","close":10385.0},{"date":"2025-08-29","close":10310.0},{"date":"2025-09-01","close":10300.0},{"date":"2025-09-02","close":10365.0},{"date":"2025-09-03","close":10340.0},{"date":"2025-09-04","close":10470.0},{"date":"2025-09-05","close":10440.0},{"date":"2025-09-08","close":10515.0},{"date":"2025-09-09","close":10440.0},{"date":"2025-09-10","close":10440.0},{"date":"2025-09-11","close":10450.0},{"date":"2025-09-12","close":10480.0},{"date":"2025-09-15","close":10505.0},{"date":"2025-09-16","close":10470.0},{"date":"2025-09-17","close":10525.0},{"date":"2025-09-18","close":10605.0},{"date":"2025-09-19","close":10655.0},{"date":"2025-09-22","close":10600.0},{"date":"2025-09-23","close":10530.0},{"date":"2025-09-24","close":10495.0},{"date":"2025-09-25","close":10485.0},{"date":"2025-09-26","close":10455.0},{"date":"2025-09-29","close":10280.0},{"date":"2025-09-30","close":10305.0},{"date":"2025-10-01","close":10305.0},{"date":"2025-10-02","close":10345.0},{"date":"2025-10-10","close":10645.0},{"date":"2025-10-13","close":10690.0},{"date":"2025-10-14","close":10690.0},{"date":"2025-10-15","close":10770.0},{"date":"2025-10-16","close":10780.0},{"date":"2025-10-17","close":10790.0},{"date":"2025-10-20","close":10825.0},{"date":"2025-10-21","close":10910.0},{"date":"2025-10-22","close":11000.0},{"date":"2025-10-23","close":11030.0},{"date":"2025-10-24","close":10950.0},{"date":"2025-10-27","close":10920.0},{"date":"2025-10-28","close":10815.0},{"date":"2025-10-29","close":10875.0},{"date":"2025-10-30","close":10800.0},{"date":"2025-10-31","close":10795.0},{"date":"2025-11-03","close":10710.0},{"date":"2025-11-04","close":10840.0},{"date":"2025-11-05","close":10780.0},{"date":"2025-11-06","close":10790.0},{"date":"2025-11-07","close":10790.0},{"date":"2025-11-10","close":10795.0},{"date":"2025-11-11","close":10830.0},{"date":"2025-11-12","close":11060.0},{"date":"2025-11-13","close":11100.0},{"date":"2025-11-14","close":10890.0},{"date":"2025-11-17","close":10980.0},{"date":"2025-11-18","close":11080.0},{"date":"2025-11-19","close":11065.0},{"date":"2025-11-20","close":11070.0},{"date":"2025-11-21","close":11050.0},{"date":"2025-11-24","close":10945.0},{"date":"2025-11-25","close":10900.0},{"date":"2025-11-26","close":10955.0},{"date":"2025-11-27","close":10950.0},{"date":"2025-11-28","close":11035.0},{"date":"2025-12-01","close":10990.0},{"date":"2025-12-02","close":10850.0},{"date":"2025-12-03","close":10710.0},{"date":"2025-12-04","close":10725.0},{"date":"2025-12-05","close":10670.0},{"date":"2025-12-08","close":10530.0},{"date":"2025-12-09","close":10425.0},{"date":"2025-12-10","close":10515.0},{"date":"2025-12-11","close":10455.0},{"date":"2025-12-12","close":10610.0},{"date":"2025-12-15","close":10570.0},{"date":"2025-12-16","close":10540.0},{"date":"2025-12-17","close":10590.0},{"date":"2025-12-18","close":10465.0},{"date":"2025-12-19","close":10550.0},{"date":"2025-12-22","close":10855.0},{"date":"2025-12-23","close":10860.0},{"date":"2025-12-24","close":10630.0},{"date":"2025-12-26","close":10465.0},{"date":"2025-12-29","close":10320.0},{"date":"2025-12-30","close":10315.0},{"date":"2026-01-02","close":10495.0},{"date":"2026-01-05","close":10530.0},{"date":"2026-01-06","close":10435.0},{"date":"2026-01-07","close":10490.0},{"date":"2026-01-08","close":10405.0},{"date":"2026-01-09","close":10280.0},{"date":"2026-01-12","close":10185.0},{"date":"2026-01-13","close":10285.0},{"date":"2026-01-14","close":10280.0},{"date":"2026-01-15","close":10220.0},{"date":"2026-01-16","close":10255.0},{"date":"2026-01-19","close":10080.0},{"date":"2026-01-20","close":9995.0},{"date":"2026-01-21","close":9700.0},{"date":"2026-01-22","close":9745.0},{"date":"2026-01-23","close":9650.0},{"date":"2026-01-26","close":9400.0},{"date":"2026-01-27","close":9380.0},{"date":"2026-01-28","close":9335.0},{"date":"2026-01-29","close":9340.0},{"date":"2026-01-30","close":9480.0},{"date":"2026-02-02","close":9475.0},{"date":"2026-02-03","close":9965.0},{"date":"2026-02-04","close":9860.0},{"date":"2026-02-05","close":9850.0},{"date":"2026-02-06","close":9910.0},{"date":"2026-02-09","close":9890.0},{"date":"2026-02-10","close":9990.0},{"date":"2026-02-11","close":10010.0},{"date":"2026-02-12","close":9870.0},{"date":"2026-02-13","close":9705.0},{"date":"2026-02-19","close":9700.0},{"date":"2026-02-20","close":9590.0},{"date":"2026-02-23","close":9610.0},{"date":"2026-02-24","close":9485.0},{"date":"2026-02-25","close":9425.0},{"date":"2026-02-26","close":9350.0},{"date":"2026-02-27","close":9445.0},{"date":"2026-03-03","close":9250.0},{"date":"2026-03-04","close":9095.0},{"date":"2026-03-05","close":9170.0},{"date":"2026-03-06","close":9310.0},{"date":"2026-03-09","close":9035.0},{"date":"2026-03-10","close":9160.0},{"date":"2026-03-11","close":9080.0},{"date":"2026-03-12","close":8985.0},{"date":"2026-03-13","close":8880.0},{"date":"2026-03-16","close":8720.0},{"date":"2026-03-17","close":8955.0},{"date":"2026-03-18","close":9080.0},{"date":"2026-03-19","close":8850.0},{"date":"2026-03-20","close":8865.0},{"date":"2026-03-23","close":8580.0},{"date":"2026-03-24","close":8615.0},{"date":"2026-03-25","close":8930.0},{"date":"2026-03-26","close":8860.0},{"date":"2026-03-27","close":8750.0},{"date":"2026-03-30","close":8545.0},{"date":"2026-03-31","close":8645.0},{"date":"2026-04-01","close":8720.0},{"date":"2026-04-02","close":8720.0},{"date":"2026-04-03","close":8860.0},{"date":"2026-04-06","close":8725.0},{"date":"2026-04-07","close":8860.0},{"date":"2026-04-08","close":9170.0},{"date":"2026-04-09","close":9210.0},{"date":"2026-04-10","close":9360.0},{"date":"2026-04-13","close":9315.0},{"date":"2026-04-14","close":9330.0},{"date":"2026-04-15","close":9440.0},{"date":"2026-04-16","close":9510.0},{"date":"2026-04-17","close":9620.0},{"date":"2026-04-20","close":9670.0},{"date":"2026-04-21","close":9670.0},{"date":"2026-04-22","close":9705.0},{"date":"2026-04-23","close":9685.0},{"date":"2026-04-24","close":9580.0},{"date":"2026-04-27","close":9570.0},{"date":"2026-04-28","close":9570.0},{"date":"2026-04-29","close":9585.0},{"date":"2026-04-30","close":9545.0},{"date":"2026-05-04","close":9670.0},{"date":"2026-05-06","close":9600.0},{"date":"2026-05-07","close":9700.0},{"date":"2026-05-08","close":9820.0},{"date":"2026-05-11","close":9615.0},{"date":"2026-05-12","close":9565.0},{"date":"2026-05-13","close":9560.0},{"date":"2026-05-14","close":9550.0},{"date":"2026-05-15","close":9625.0},{"date":"2026-05-18","close":9470.0},{"date":"2026-05-19","close":9570.0},{"date":"2026-05-20","close":9570.0},{"date":"2026-05-21","close":9810.0},{"date":"2026-05-22","close":9930.0},{"date":"2026-05-26","close":10000.0},{"date":"2026-05-27","close":10050.0},{"date":"2026-05-28","close":10005.0},{"date":"2026-05-29","close":10130.0},{"date":"2026-06-01","close":10025.0},{"date":"2026-06-02","close":9920.0},{"date":"2026-06-04","close":10220.0},{"date":"2026-06-05","close":10330.0},{"date":"2026-06-08","close":10120.0},{"date":"2026-06-09","close":10055.0},{"date":"2026-06-10","close":10095.0},{"date":"2026-06-11","close":9950.0},{"date":"2026-06-12","close":9980.0},{"date":"2026-06-15","close":10260.0},{"date":"2026-06-16","close":10325.0},{"date":"2026-06-17","close":10380.0},{"date":"2026-06-18","close":10510.0},{"date":"2026-06-19","close":10685.0},{"date":"2026-06-22","close":10770.0},{"date":"2026-06-23","close":10640.0},{"date":"2026-06-24","close":10550.0},{"date":"2026-06-25","close":10790.0},{"date":"2026-06-26","close":10675.0},{"date":"2026-06-29","close":10635.0},{"date":"2026-06-30","close":10740.0},{"date":"2026-07-01","close":10780.0},{"date":"2026-07-02","close":10605.0},{"date":"2026-07-03","close":10360.0},{"date":"2026-07-06","close":10510.0},{"date":"2026-07-07","close":10410.0},{"date":"2026-07-08","close":10230.0},{"date":"2026-07-09","close":10215.0},{"date":"2026-07-10","close":10350.0},{"date":"2026-07-13","close":10275.0},{"date":"2026-07-14","close":10115.0},{"date":"2026-07-15","close":10225.0},{"date":"2026-07-16","close":10145.0},{"date":"2026-07-20","close":9945.0},{"date":"2026-07-21","close":9925.0},{"date":"2026-07-22","close":10020.0},{"date":"2026-07-23","close":9875.0},{"date":"2026-07-24","close":9700.0},{"date":"2026-07-27","close":9840.0},{"date":"2026-07-28","close":9765.0},{"date":"2026-07-29","close":9760.0},{"date":"2026-07-30","close":9655.0},{"date":"2026-07-31","close":9810.0},{"date":"2026-08-03","close":9890.0},{"date":"2026-08-04","close":10015.0},{"date":"2026-08-05","close":10050.0},{"date":"2026-08-06","close":10060.0},{"date":"2026-08-07","close":10020.0},{"date":"2026-08-10","close":10075.0},{"date":"2026-08-11","close":9980.0},{"date":"2026-08-12","close":10040.0},{"date":"2026-08-13","close":10190.0},{"date":"2026-08-14","close":10110.0},{"date":"2026-08-18","close":10060.0},{"date":"2026-08-19","close":9925.0},{"date":"2026-08-20","close":9955.0},{"date":"2026-08-21","close":10010.0},{"date":"2026-08-24","close":10000.0},{"date":"2026-08-25","close":10055.0},{"date":"2026-08-26","close":10135.0},{"date":"2026-08-27","close":10140.0},{"date":"2026-08-28","close":10090.0},{"date":"2026-08-31","close":10075.0},{"date":"2026-09-01","close":10160.0},{"date":"2026-09-02","close":9960.0},{"date":"2026-09-03","close":10105.0},{"date":"2026-09-04","close":10075.0},{"date":"2026-09-07","close":10125.0},{"date":"2026-09-08","close":10105.0},{"date":"2026-09-09","close":10060.0},{"date":"2026-09-10","close":10000.0},{"date":"2026-09-11","close":9990.0},{"date":"2026-09-14","close":10030.0},{"date":"2026-09-15","close":9895.0},{"date":"2026-09-16","close":9710.0},{"date":"2026-09-17","close":9995.0},{"date":"2026-09-18","close":10180.0},{"date":"2026-09-21","close":10195.0},{"date":"2026-09-22","close":10130.0},{"date":"2026-09-23","close":10110.0},{"date":"2026-09-28","close":9975.0},{"date":"2026-09-29","close":9860.0},{"date":"2026-09-30","close":9970.0},{"date":"2026-10-01","close":9930.0},{"date":"2026-10-02","close":9800.0},{"date":"2026-10-06","close":9935.0},{"date":"2026-10-07","close":10025.0},{"date":"2026-10-08","close":9845.0},{"date":"2026-10-12","close":9960.0},{"date":"2026-10-13","close":9875.0},{"date":"2026-10-14","close":9970.0},{"date":"2026-10-15","close":9865.0},{"date":"2026-10-16","close":9855.0},{"date":"2026-10-19","close":9770.0},{"date":"2026-10-20","close":9765.0},{"date":"2026-10-21","close":9555.0},{"date":"2026-10-22","close":9500.0},{"date":"2026-10-23","close":9190.0}],"chart_data":[{"date":"2025-02-25","open":9960,"high":9960,"low":9675,"close":9845,"volume":319410},{"date":"2025-02-26","open":9920,"high":9920,"low":9845,"close":9880,"volume":6330},{"date":"2025-02-27","open":9880,"high":9880,"low":9820,"close":9825,"volume":2863},{"date":"2025-02-28","open":9825,"high":9920,"low":9780,"close":9840,"volume":1179},{"date":"2025-03-04","open":9840,"high":9840,"low":9740,"close":9740,"volume":2165},{"date":"2025-03-05","open":9705,"high":9855,"low":9650,"close":9855,"volume":2639},{"date":"2025-03-06","open":9855,"high":10095,"low":9765,"close":9820,"volume":1376},{"date":"2025-03-07","open":9820,"high":9820,"low":9765,"close":9810,"volume":1115},{"date":"2025-03-10","open":9770,"high":9825,"low":9770,"close":9825,"volume":104},{"date":"2025-03-11","open":9805,"high":9810,"low":9635,"close":9730,"volume":356},{"date":"2025-03-12","open":9770,"high":9770,"low":9650,"close":9720,"volume":261},{"date":"2025-03-13","open":9715,"high":9715,"low":9700,"close":9710,"volume":503},{"date":"2025-03-14","open":9735,"high":9735,"low":9625,"close":9715,"volume":166},{"date":"2025-03-17","open":9715,"high":9715,"low":9705,"close":9705,"volume":2854},{"date":"2025-03-18","open":9875,"high":10205,"low":9770,"close":10005,"volume":5478},{"date":"2025-03-19","open":10005,"high":10225,"low":9935,"close":10225,"volume":406},{"date":"2025-03-20","open":10205,"high":10445,"low":10205,"close":10445,"volume":13933},{"date":"2025-03-21","open":10445,"high":10595,"low":10010,"close":10595,"volume":2315},{"date":"2025-03-24","open":10595,"high":11000,"low":10595,"close":10735,"volume":4355},{"date":"2025-03-25","open":10735,"high":10840,"low":10665,"close":10730,"volume":6705},{"date":"2025-03-26","open":10780,"high":10780,"low":10575,"close":10675,"volume":1580},{"date":"2025-03-27","open":10600,"high":10725,"low":10170,"close":10725,"volume":676},{"date":"2025-03-28","open":10735,"high":10800,"low":10695,"close":10760,"volume":2251},{"date":"2025-03-31","open":10695,"high":10695,"low":10560,"close":10565,"volume":1118},{"date":"2025-04-01","open":10580,"high":10685,"low":10580,"close":10590,"volume":339},{"date":"2025-04-02","open":10640,"high":10640,"low":10550,"close":10605,"volume":1104},{"date":"2025-04-03","open":10595,"high":10595,"low":10500,"close":10570,"volume":1217},{"date":"2025-04-04","open":10170,"high":10475,"low":10170,"close":10450,"volume":757},{"date":"2025-04-07","open":10450,"high":10450,"low":9680,"close":9950,"volume":1615},{"date":"2025-04-08","open":9950,"high":10125,"low":9950,"close":10125,"volume":3115},{"date":"2025-04-09","open":10180,"high":10180,"low":9950,"close":10135,"volume":985},{"date":"2025-04-10","open":10135,"high":10520,"low":10135,"close":10480,"volume":529},{"date":"2025-04-11","open":10105,"high":10475,"low":10040,"close":10040,"volume":495},{"date":"2025-04-14","open":10220,"high":10220,"low":9845,"close":10040,"volume":1188},{"date":"2025-04-15","open":10045,"high":10190,"low":9935,"close":10175,"volume":2221},{"date":"2025-04-16","open":10210,"high":10335,"low":10170,"close":10280,"volume":2068},{"date":"2025-04-17","open":10335,"high":10335,"low":10225,"close":10290,"volume":1547},{"date":"2025-04-18","open":10435,"high":10435,"low":10290,"close":10375,"volume":367},{"date":"2025-04-21","open":10450,"high":10450,"low":10300,"close":10450,"volume":344},{"date":"2025-04-22","open":10450,"high":10635,"low":10450,"close":10540,"volume":687},{"date":"2025-04-23","open":10670,"high":10755,"low":10622,"close":10640,"volume":177},{"date":"2025-04-24","open":10705,"high":10705,"low":10600,"close":10690,"volume":250},{"date":"2025-04-25","open":10690,"high":10820,"low":10445,"close":10470,"volume":2356},{"date":"2025-04-28","open":10570,"high":10785,"low":10565,"close":10785,"volume":1976},{"date":"2025-04-29","open":10820,"high":10860,"low":10655,"close":10760,"volume":1345},{"date":"2025-04-30","open":10805,"high":10815,"low":10600,"close":10620,"volume":4245},{"date":"2025-05-02","open":10790,"high":10790,"low":10675,"close":10675,"volume":470},{"date":"2025-05-07","open":10510,"high":10560,"low":10200,"close":10475,"volume":957},{"date":"2025-05-08","open":10600,"high":10600,"low":10510,"close":10600,"volume":381},{"date":"2025-05-09","open":10375,"high":10405,"low":10110,"close":10160,"volume":1481},{"date":"2025-05-12","open":10385,"high":10710,"low":10285,"close":10635,"volume":323},{"date":"2025-05-13","open":10775,"high":10840,"low":10715,"close":10805,"volume":902},{"date":"2025-05-14","open":10805,"high":10875,"low":10780,"close":10870,"volume":480},{"date":"2025-05-15","open":10930,"high":10935,"low":10610,"close":10730,"volume":1351},{"date":"2025-05-16","open":10815,"high":10820,"low":10715,"close":10790,"volume":500},{"date":"2025-05-19","open":10820,"high":10905,"low":10800,"close":10880,"volume":473},{"date":"2025-05-20","open":10870,"high":11000,"low":10730,"close":10735,"volume":1806},{"date":"2025-05-21","open":10700,"high":10700,"low":10585,"close":10610,"volume":2425},{"date":"2025-05-22","open":10620,"high":10620,"low":10370,"close":10445,"volume":1986},{"date":"2025-05-23","open":10890,"high":10890,"low":10350,"close":10450,"volume":8850},{"date":"2025-05-26","open":10475,"high":10525,"low":10455,"close":10520,"volume":7139},{"date":"2025-05-27","open":10520,"high":10555,"low":10480,"close":10555,"volume":819},{"date":"2025-05-28","open":10555,"high":10555,"low":10430,"close":10535,"volume":1397},{"date":"2025-05-29","open":10545,"high":10570,"low":10470,"close":10540,"volume":455},{"date":"2025-05-30","open":10600,"high":10600,"low":10545,"close":10600,"volume":140},{"date":"2025-06-02","open":10625,"high":10625,"low":10565,"close":10590,"volume":222},{"date":"2025-06-04","open":10595,"high":10595,"low":10165,"close":10515,"volume":8642},{"date":"2025-06-05","open":10515,"high":10515,"low":10390,"close":10500,"volume":1669},{"date":"2025-06-09","open":10650,"high":10650,"low":10530,"close":10625,"volume":796},{"date":"2025-06-10","open":10625,"high":10755,"low":10625,"close":10750,"volume":1269},{"date":"2025-06-11","open":10795,"high":10795,"low":10680,"close":10780,"volume":776},{"date":"2025-06-12","open":10870,"high":10870,"low":10510,"close":10620,"volume":844},{"date":"2025-06-13","open":10585,"high":10585,"low":10425,"close":10500,"volume":2130},{"date":"2025-06-16","open":10505,"high":10585,"low":10390,"close":10500,"volume":741},{"date":"2025-06-17","open":10500,"high":10595,"low":10435,"close":10515,"volume":4179},{"date":"2025-06-18","open":10570,"high":10570,"low":10390,"close":10405,"volume":1042},{"date":"2025-06-19","open":10555,"high":10555,"low":10370,"close":10405,"volume":1911},{"date":"2025-06-20","open":10405,"high":10405,"low":10300,"close":10375,"volume":944},{"date":"2025-06-23","open":10415,"high":10460,"low":10385,"close":10460,"volume":382},{"date":"2025-06-24","open":10610,"high":10610,"low":10450,"close":10560,"volume":3011},{"date":"2025-06-25","open":10560,"high":10595,"low":10505,"close":10595,"volume":868},{"date":"2025-06-26","open":10700,"high":10700,"low":10530,"close":10595,"volume":81},{"date":"2025-06-27","open":10735,"high":10740,"low":10695,"close":10740,"volume":354},{"date":"2025-06-30","open":10740,"high":10740,"low":10680,"close":10705,"volume":391},{"date":"2025-07-01","open":10700,"high":10700,"low":10510,"close":10690,"volume":382},{"date":"2025-07-02","open":10690,"high":10695,"low":10590,"close":10680,"volume":2054},{"date":"2025-07-03","open":10710,"high":10715,"low":10620,"close":10710,"volume":1512},{"date":"2025-07-04","open":10780,"high":10795,"low":10610,"close":10700,"volume":752},{"date":"2025-07-07","open":10760,"high":10800,"low":10725,"close":10755,"volume":781},{"date":"2025-07-08","open":10800,"high":10800,"low":10520,"close":10520,"volume":165},{"date":"2025-07-09","open":10720,"high":10845,"low":10720,"close":10845,"volume":1494},{"date":"2025-07-10","open":10845,"high":10845,"low":10615,"close":10755,"volume":1157},{"date":"2025-07-11","open":10765,"high":10765,"low":10640,"close":10640,"volume":408},{"date":"2025-07-14","open":10690,"high":10690,"low":10500,"close":10585,"volume":2320},{"date":"2025-07-15","open":10720,"high":10720,"low":10595,"close":10710,"volume":419},{"date":"2025-07-16","open":10755,"high":10800,"low":10710,"close":10800,"volume":382},{"date":"2025-07-17","open":10860,"high":10860,"low":10725,"close":10815,"volume":344},{"date":"2025-07-18","open":11005,"high":11005,"low":10620,"close":10780,"volume":281},{"date":"2025-07-21","open":10850,"high":10850,"low":10745,"close":10800,"volume":1608},{"date":"2025-07-22","open":10810,"high":10810,"low":10660,"close":10810,"volume":463},{"date":"2025-07-23","open":10910,"high":10910,"low":10645,"close":10735,"volume":579},{"date":"2025-07-24","open":10825,"high":10825,"low":10595,"close":10655,"volume":1144},{"date":"2025-07-25","open":10730,"high":10730,"low":10555,"close":10570,"volume":950},{"date":"2025-07-28","open":10570,"high":10580,"low":10475,"close":10495,"volume":1044},{"date":"2025-07-29","open":10580,"high":10580,"low":10470,"close":10480,"volume":375},{"date":"2025-07-30","open":10500,"high":10565,"low":10480,"close":10530,"volume":1806},{"date":"2025-07-31","open":10735,"high":10735,"low":10295,"close":10465,"volume":10729},{"date":"2025-08-01","open":10505,"high":10550,"low":10505,"close":10530,"volume":518},{"date":"2025-08-04","open":10715,"high":10715,"low":10425,"close":10440,"volume":475},{"date":"2025-08-05","open":10520,"high":10520,"low":10360,"close":10455,"volume":1766},{"date":"2025-08-06","open":10455,"high":10490,"low":10365,"close":10365,"volume":953},{"date":"2025-08-07","open":10510,"high":10510,"low":10275,"close":10280,"volume":1766},{"date":"2025-08-08","open":10350,"high":10400,"low":10350,"close":10400,"volume":1051},{"date":"2025-08-11","open":10685,"high":10685,"low":10260,"close":10335,"volume":299},{"date":"2025-08-12","open":10130,"high":10390,"low":9455,"close":10370,"volume":33234},{"date":"2025-08-13","open":10380,"high":10480,"low":10240,"close":10460,"volume":91321},{"date":"2025-08-14","open":10580,"high":10580,"low":10435,"close":10440,"volume":790},{"date":"2025-08-18","open":10550,"high":10620,"low":10390,"close":10525,"volume":302},{"date":"2025-08-19","open":10600,"high":10610,"low":10530,"close":10610,"volume":442},{"date":"2025-08-20","open":10660,"high":10725,"low":10550,"close":10725,"volume":1874},{"date":"2025-08-21","open":10750,"high":10815,"low":10750,"close":10800,"volume":2307},{"date":"2025-08-22","open":10790,"high":10790,"low":10665,"close":10690,"volume":1036},{"date":"2025-08-25","open":10750,"high":10750,"low":10600,"close":10610,"volume":598},{"date":"2025-08-26","open":10650,"high":10650,"low":10495,"close":10545,"volume":2350},{"date":"2025-08-27","open":10750,"high":10750,"low":10370,"close":10490,"volume":4278},{"date":"2025-08-28","open":10555,"high":10555,"low":10335,"close":10385,"volume":4647},{"date":"2025-08-29","open":10445,"high":10445,"low":10250,"close":10310,"volume":1018},{"date":"2025-09-01","open":10310,"high":10310,"low":10205,"close":10300,"volume":2741},{"date":"2025-09-02","open":10480,"high":10480,"low":10300,"close":10365,"volume":94},{"date":"2025-09-03","open":10545,"high":10545,"low":10315,"close":10340,"volume":149},{"date":"2025-09-04","open":10445,"high":10515,"low":10360,"close":10470,"volume":2595},{"date":"2025-09-05","open":10490,"high":10490,"low":10350,"close":10440,"volume":2290},{"date":"2025-09-08","open":10495,"high":10515,"low":10365,"close":10515,"volume":907},{"date":"2025-09-09","open":10520,"high":10520,"low":10440,"close":10440,"volume":1373},{"date":"2025-09-10","open":10450,"high":10450,"low":10380,"close":10440,"volume":351},{"date":"2025-09-11","open":10460,"high":10470,"low":10440,"close":10450,"volume":988},{"date":"2025-09-12","open":10460,"high":10490,"low":10400,"close":10480,"volume":1400},{"date":"2025-09-15","open":10480,"high":10515,"low":10440,"close":10505,"volume":2148},{"date":"2025-09-16","open":10505,"high":10505,"low":10452,"close":10470,"volume":743},{"date":"2025-09-17","open":10460,"high":10525,"low":10460,"close":10525,"volume":2439},{"date":"2025-09-18","open":10525,"high":10635,"low":10525,"close":10605,"volume":728},{"date":"2025-09-19","open":10605,"high":10670,"low":10555,"close":10655,"volume":344},{"date":"2025-09-22","open":10460,"high":10670,"low":10460,"close":10600,"volume":10460},{"date":"2025-09-23","open":10600,"high":10615,"low":10515,"close":10530,"volume":10373},{"date":"2025-09-24","open":10535,"high":10535,"low":10425,"close":10495,"volume":1589},{"date":"2025-09-25","open":10495,"high":10515,"low":10460,"close":10485,"volume":804},{"date":"2025-09-26","open":10455,"high":10495,"low":10400,"close":10455,"volume":1311},{"date":"2025-09-29","open":10465,"high":10465,"low":10240,"close":10280,"volume":1222},{"date":"2025-09-30","open":10330,"high":10345,"low":10245,"close":10305,"volume":1251},{"date":"2025-10-01","open":10380,"high":10380,"low":10300,"close":10305,"volume":1229},{"date":"2025-10-02","open":10425,"high":10425,"low":10285,"close":10345,"volume":1262},{"date":"2025-10-10","open":10520,"high":10650,"low":10485,"close":10645,"volume":2873},{"date":"2025-10-13","open":10730,"high":10750,"low":10650,"close":10690,"volume":978},{"date":"2025-10-14","open":10700,"high":10750,"low":10655,"close":10690,"volume":967},{"date":"2025-10-15","open":10605,"high":10770,"low":10605,"close":10770,"volume":525},{"date":"2025-10-16","open":10770,"high":10815,"low":10770,"close":10780,"volume":507},{"date":"2025-10-17","open":10700,"high":10800,"low":10695,"close":10790,"volume":957},{"date":"2025-10-20","open":10795,"high":10830,"low":10760,"close":10825,"volume":5448},{"date":"2025-10-21","open":10830,"high":10915,"low":10830,"close":10910,"volume":1148},{"date":"2025-10-22","open":10950,"high":11005,"low":10870,"close":11000,"volume":530},{"date":"2025-10-23","open":11000,"high":11030,"low":10920,"close":11030,"volume":607},{"date":"2025-10-24","open":11025,"high":11025,"low":10800,"close":10950,"volume":969},{"date":"2025-10-27","open":10955,"high":10955,"low":10840,"close":10920,"volume":2276},{"date":"2025-10-28","open":10950,"high":10950,"low":10795,"close":10815,"volume":936},{"date":"2025-10-29","open":10850,"high":10915,"low":10800,"close":10875,"volume":1970},{"date":"2025-10-30","open":10840,"high":10840,"low":10715,"close":10800,"volume":10596},{"date":"2025-10-31","open":10800,"high":10870,"low":10765,"close":10795,"volume":483},{"date":"2025-11-03","open":10830,"high":10830,"low":10610,"close":10710,"volume":1289,"rsi_14":51.28,"sma_20":10747.5,"sma_60":10567.17,"sma_120":10594.0},{"date":"2025-11-04","open":10905,"high":10905,"low":10755,"close":10840,"volume":373,"rsi_14":54.22,"sma_20":10774.25,"sma_60":10573.83,"sma_120":10596.0},{"date":"2025-11-05","open":10965,"high":10965,"low":10680,"close":10780,"volume":771,"rsi_14":50.0,"sma_20":10798.0,"sma_60":10579.25,"sma_120":10601.17},{"date":"2025-11-06","open":10830,"high":10830,"low":10735,"close":10790,"volume":1376,"rsi_14":50.0,"sma_20":10820.25,"sma_60":10586.33,"sma_120":10602.46},{"date":"2025-11-07","open":10865,"high":10865,"low":10660,"close":10790,"volume":972,"rsi_14":47.93,"sma_20":10827.5,"sma_60":10594.83,"sma_120":10602.33},{"date":"2025-11-10","open":10920,"high":10920,"low":10705,"close":10795,"volume":15634,"rsi_14":42.48,"sma_20":10832.75,"sma_60":10601.42,"sma_120":10601.71},{"date":"2025-11-11","open":10795,"high":10835,"low":10760,"close":10830,"volume":1055,"rsi_14":38.03,"sma_20":10839.75,"sma_60":10609.67,"sma_120":10602.54},{"date":"2025-11-12","open":11075,"high":11075,"low":10950,"close":11060,"volume":2681,"rsi_14":51.65,"sma_20":10854.25,"sma_60":10621.17,"sma_120":10604.79},{"date":"2025-11-13","open":11080,"high":11100,"low":11025,"close":11100,"volume":1564,"rsi_14":58.62,"sma_20":10870.25,"sma_60":10631.83,"sma_120":10606.62},{"date":"2025-11-14","open":11125,"high":11125,"low":10875,"close":10890,"volume":589,"rsi_14":48.57,"sma_20":10875.25,"sma_60":10639.33,"sma_120":10607.92},{"date":"2025-11-17","open":11080,"high":11080,"low":10930,"close":10980,"volume":199,"rsi_14":57.97,"sma_20":10883.0,"sma_60":10646.92,"sma_120":10611.0},{"date":"2025-11-18","open":11100,"high":11100,"low":10965,"close":11080,"volume":323,"rsi_14":59.53,"sma_20":10891.5,"sma_60":10654.75,"sma_120":10616.29},{"date":"2025-11-19","open":11060,"high":11090,"low":10965,"close":11065,"volume":100344,"rsi_14":63.05,"sma_20":10894.75,"sma_60":10660.42,"sma_120":10621.42},{"date":"2025-11-20","open":11055,"high":11075,"low":10880,"close":11070,"volume":11241,"rsi_14":63.55,"sma_20":10896.75,"sma_60":10664.92,"sma_120":10626.0},{"date":"2025-11-21","open":11090,"high":11105,"low":10950,"close":11050,"volume":52818,"rsi_14":67.89,"sma_20":10901.75,"sma_60":10670.92,"sma_120":10630.12},{"date":"2025-11-24","open":10915,"high":10965,"low":10800,"close":10945,"volume":2215,"rsi_14":55.68,"sma_20":10903.0,"sma_60":10676.5,"sma_120":10633.54},{"date":"2025-11-25","open":11150,"high":11150,"low":10845,"close":10900,"volume":235,"rsi_14":56.59,"sma_20":10907.25,"sma_60":10682.42,"sma_120":10636.54},{"date":"2025-11-26","open":10840,"high":10960,"low":10780,"close":10955,"volume":2120,"rsi_14":58.64,"sma_20":10911.25,"sma_60":10690.17,"sma_120":10639.5},{"date":"2025-11-27","open":11150,"high":11150,"low":10895,"close":10950,"volume":829,"rsi_14":58.33,"sma_20":10918.75,"sma_60":10699.58,"sma_120":10642.5},{"date":"2025-11-28","open":11035,"high":11035,"low":10760,"close":11035,"volume":10213,"rsi_14":61.54,"sma_20":10930.75,"sma_60":10711.67,"sma_120":10646.83},{"date":"2025-12-01","open":11005,"high":11020,"low":10895,"close":10990,"volume":1349,"rsi_14":57.62,"sma_20":10944.75,"sma_60":10723.17,"sma_120":10650.92},{"date":"2025-12-02","open":11015,"high":11015,"low":10850,"close":10850,"volume":724,"rsi_14":39.06,"sma_20":10945.25,"sma_60":10731.25,"sma_120":10652.79},{"date":"2025-12-03","open":11140,"high":11140,"low":10710,"close":10710,"volume":828,"rsi_14":31.6,"sma_20":10941.75,"sma_60":10737.42,"sma_120":10652.46},{"date":"2025-12-04","open":10940,"high":10940,"low":10630,"close":10725,"volume":2029,"rsi_14":40.46,"sma_20":10938.5,"sma_60":10741.67,"sma_120":10652.0},{"date":"2025-12-05","open":11040,"high":11040,"low":10615,"close":10670,"volume":846,"rsi_14":31.33,"sma_20":10932.5,"sma_60":10745.5,"sma_120":10652.42},{"date":"2025-12-08","open":10920,"high":10920,"low":10445,"close":10530,"volume":2811,"rsi_14":18.39,"sma_20":10919.25,"sma_60":10745.75,"sma_120":10652.67},{"date":"2025-12-09","open":10880,"high":10880,"low":10295,"close":10425,"volume":4039,"rsi_14":16.67,"sma_20":10899.0,"sma_60":10745.5,"sma_120":10652.04},{"date":"2025-12-10","open":10605,"high":10605,"low":10370,"close":10515,"volume":1255,"rsi_14":23.44,"sma_20":10871.75,"sma_60":10746.75,"sma_120":10652.04},{"date":"2025-12-11","open":10695,"high":10695,"low":10335,"close":10455,"volume":1527,"rsi_14":22.58,"sma_20":10839.5,"sma_60":10746.83,"sma_120":10652.46},{"date":"2025-12-12","open":10460,"high":10610,"low":10460,"close":10610,"volume":729,"rsi_14":35.24,"sma_20":10825.5,"sma_60":10749.0,"sma_120":10654.17},{"date":"2025-12-15","open":10625,"high":10640,"low":10570,"close":10570,"volume":1772,"rsi_14":35.4,"sma_20":10805.0,"sma_60":10750.08,"sma_120":10655.79},{"date":"2025-12-16","open":10575,"high":10590,"low":10430,"close":10540,"volume":471,"rsi_14":31.22,"sma_20":10778.0,"sma_60":10751.25,"sma_120":10656.46},{"date":"2025-12-17","open":10830,"high":10830,"low":10540,"close":10590,"volume":852,"rsi_14":34.35,"sma_20":10754.25,"sma_60":10752.33,"sma_120":10656.71},{"date":"2025-12-18","open":10645,"high":10645,"low":10465,"close":10465,"volume":156,"rsi_14":26.05,"sma_20":10724.0,"sma_60":10750.0,"sma_120":10655.62},{"date":"2025-12-19","open":10465,"high":10560,"low":10465,"close":10550,"volume":1630,"rsi_14":32.11,"sma_20":10699.0,"sma_60":10748.25,"sma_120":10655.25},{"date":"2025-12-22","open":10650,"high":10875,"low":10600,"close":10855,"volume":3083,"rsi_14":50.18,"sma_20":10694.5,"sma_60":10752.5,"sma_120":10656.21},{"date":"2025-12-23","open":11010,"high":11010,"low":10750,"close":10860,"volume":1925,"rsi_14":55.95,"sma_20":10692.5,"sma_60":10758.0,"sma_120":10657.5},{"date":"2025-12-24","open":11080,"high":11080,"low":10630,"close":10630,"volume":693,"rsi_14":46.78,"sma_20":10676.25,"sma_60":10760.25,"sma_120":10657.0},{"date":"2025-12-26","open":10630,"high":10630,"low":10415,"close":10465,"volume":1169,"rsi_14":43.53,"sma_20":10652.0,"sma_60":10759.92,"sma_120":10655.21},{"date":"2025-12-29","open":10470,"high":10470,"low":10295,"close":10320,"volume":778,"rsi_14":43.4,"sma_20":10616.25,"sma_60":10757.67,"sma_120":10651.96},{"date":"2025-12-30","open":10240,"high":10335,"low":10240,"close":10315,"volume":541,"rsi_14":46.31,"sma_20":10582.5,"sma_60":10758.25,"sma_120":10648.75},{"date":"2026-01-02","open":10480,"high":10515,"low":10320,"close":10495,"volume":675,"rsi_14":49.37,"sma_20":10564.75,"sma_60":10761.42,"sma_120":10646.58},{"date":"2026-01-05","open":10495,"high":10585,"low":10495,"close":10530,"volume":1626,"rsi_14":52.41,"sma_20":10555.75,"sma_60":10765.17,"sma_120":10646.67},{"date":"2026-01-06","open":10530,"high":10530,"low":10430,"close":10435,"volume":2082,"rsi_14":44.15,"sma_20":10541.25,"sma_60":10766.67,"sma_120":10643.25},{"date":"2026-01-07","open":10735,"high":10735,"low":10430,"close":10490,"volume":781,"rsi_14":47.35,"sma_20":10532.25,"sma_60":10764.08,"sma_120":10641.04},{"date":"2026-01-08","open":10490,"high":10490,"low":10400,"close":10405,"volume":750,"rsi_14":45.69,"sma_20":10526.0,"sma_60":10759.33,"sma_120":10639.08},{"date":"2026-01-09","open":10325,"high":10325,"low":10260,"close":10280,"volume":1313,"rsi_14":40.55,"sma_20":10518.75,"sma_60":10752.5,"sma_120":10636.54},{"date":"2026-01-12","open":10280,"high":10280,"low":10180,"close":10185,"volume":3517,"rsi_14":41.3,"sma_20":10502.25,"sma_60":10742.75,"sma_120":10632.17},{"date":"2026-01-13","open":10185,"high":10355,"low":10185,"close":10285,"volume":2465,"rsi_14":41.85,"sma_20":10493.75,"sma_60":10734.5,"sma_120":10627.88},{"date":"2026-01-14","open":10400,"high":10400,"low":10165,"close":10280,"volume":3037,"rsi_14":28.3,"sma_20":10477.25,"sma_60":10726.0,"sma_120":10623.42},{"date":"2026-01-15","open":10200,"high":10280,"low":10155,"close":10220,"volume":1438,"rsi_14":26.81,"sma_20":10459.75,"sma_60":10715.92,"sma_120":10618.75},{"date":"2026-01-16","open":10150,"high":10270,"low":10150,"close":10255,"volume":447,"rsi_14":34.18,"sma_20":10445.5,"sma_60":10705.0,"sma_120":10614.21},{"date":"2026-01-19","open":10260,"high":10260,"low":10080,"close":10080,"volume":5008,"rsi_14":33.89,"sma_20":10420.0,"sma_60":10689.67,"sma_120":10608.12},{"date":"2026-01-20","open":10205,"high":10205,"low":9900,"close":9995,"volume":3285,"rsi_14":35.68,"sma_20":10396.5,"sma_60":10672.42,"sma_120":10601.96},{"date":"2026-01-21","open":9980,"high":9980,"low":9610,"close":9700,"volume":2855,"rsi_14":28.42,"sma_20":10354.0,"sma_60":10651.58,"sma_120":10594.0},{"date":"2026-01-22","open":9710,"high":9830,"low":9685,"close":9745,"volume":2634,"rsi_14":20.93,"sma_20":10298.5,"sma_60":10632.0,"sma_120":10587.12},{"date":"2026-01-23","open":9745,"high":9757,"low":9650,"close":9650,"volume":6537,"rsi_14":17.41,"sma_20":10238.0,"sma_60":10612.58,"sma_120":10580.08},{"date":"2026-01-26","open":9555,"high":9575,"low":9345,"close":9400,"volume":10886,"rsi_14":15.61,"sma_20":10176.5,"sma_60":10588.0,"sma_120":10571.08},{"date":"2026-01-27","open":9400,"high":9460,"low":9275,"close":9380,"volume":10212,"rsi_14":12.24,"sma_20":10122.25,"sma_60":10564.33,"sma_120":10561.5},{"date":"2026-01-28","open":9305,"high":9400,"low":9305,"close":9335,"volume":4684,"rsi_14":12.59,"sma_20":10073.0,"sma_60":10540.0,"sma_120":10552.08},{"date":"2026-01-29","open":9380,"high":9415,"low":9330,"close":9340,"volume":7753,"rsi_14":14.12,"sma_20":10024.25,"sma_60":10517.17,"sma_120":10542.17},{"date":"2026-01-30","open":9280,"high":9480,"low":9280,"close":9480,"volume":3435,"rsi_14":23.99,"sma_20":9973.5,"sma_60":10494.5,"sma_120":10534.17},{"date":"2026-02-02","open":9470,"high":9515,"low":9375,"close":9475,"volume":5380,"rsi_14":17.86,"sma_20":9920.75,"sma_60":10472.75,"sma_120":10526.0},{"date":"2026-02-03","open":9470,"high":10030,"low":9470,"close":9965,"volume":14965,"rsi_14":40.97,"sma_20":9897.25,"sma_60":10459.0,"sma_120":10522.67},{"date":"2026-02-04","open":9850,"high":9945,"low":9775,"close":9860,"volume":10141,"rsi_14":39.94,"sma_20":9865.75,"sma_60":10443.5,"sma_120":10519.17},{"date":"2026-02-05","open":9860,"high":9990,"low":9745,"close":9850,"volume":4626,"rsi_14":38.53,"sma_20":9838.0,"sma_60":10427.75,"sma_120":10514.58},{"date":"2026-02-06","open":9855,"high":10000,"low":9830,"close":9910,"volume":3454,"rsi_14":44.85,"sma_20":9819.5,"sma_60":10412.42,"sma_120":10511.04},{"date":"2026-02-09","open":9870,"high":9980,"low":9805,"close":9890,"volume":7584,"rsi_14":46.69,"sma_20":9804.75,"sma_60":10392.92,"sma_120":10507.04},{"date":"2026-02-10","open":9875,"high":9995,"low":9750,"close":9990,"volume":23649,"rsi_14":60.43,"sma_20":9790.0,"sma_60":10374.42,"sma_120":10503.12},{"date":"2026-02-11","open":10110,"high":10110,"low":9855,"close":10010,"volume":4678,"rsi_14":59.71,"sma_20":9776.5,"sma_60":10359.75,"sma_120":10499.54},{"date":"2026-02-12","open":10010,"high":10010,"low":9850,"close":9870,"volume":2591,"rsi_14":57.8,"sma_20":9759.0,"sma_60":10341.25,"sma_120":10494.08},{"date":"2026-02-13","open":9870,"high":9870,"low":9650,"close":9705,"volume":4257,"rsi_14":61.51,"sma_20":9731.5,"sma_60":10318.33,"sma_120":10486.54},{"date":"2026-02-19","open":9995,"high":9995,"low":9670,"close":9700,"volume":2994,"rsi_14":62.21,"sma_20":9712.5,"sma_60":10295.58,"sma_120":10478.0},{"date":"2026-02-20","open":9625,"high":9630,"low":9570,"close":9590,"volume":2185,"rsi_14":59.27,"sma_20":9692.25,"sma_60":10270.92,"sma_120":10467.92},{"date":"2026-02-23","open":9590,"high":9640,"low":9590,"close":9610,"volume":4592,"rsi_14":59.71,"sma_20":9687.75,"sma_60":10246.92,"sma_120":10458.92},{"date":"2026-02-24","open":9610,"high":9645,"low":9450,"close":9485,"volume":4429,"rsi_14":50.18,"sma_20":9674.75,"sma_60":10222.58,"sma_120":10449.54},{"date":"2026-02-25","open":9765,"high":9765,"low":9370,"close":9425,"volume":1667,"rsi_14":48.25,"sma_20":9663.5,"sma_60":10198.0,"sma_120":10440.21},{"date":"2026-02-26","open":9565,"high":9565,"low":9315,"close":9350,"volume":6389,"rsi_14":19.7,"sma_20":9661.0,"sma_60":10171.25,"sma_120":10430.71},{"date":"2026-02-27","open":9455,"high":9455,"low":9350,"close":9445,"volume":2437,"rsi_14":29.35,"sma_20":9664.25,"sma_60":10146.17,"sma_120":10422.88},{"date":"2026-03-03","open":9445,"high":9445,"low":9250,"close":9250,"volume":3535,"rsi_14":24.79,"sma_20":9660.0,"sma_60":10116.42,"sma_120":10414.04},{"date":"2026-03-04","open":9500,"high":9500,"low":9030,"close":9095,"volume":7837,"rsi_14":18.29,"sma_20":9647.75,"sma_60":10084.83,"sma_120":10404.0},{"date":"2026-03-05","open":9095,"high":9170,"low":9050,"close":9170,"volume":13354,"rsi_14":23.13,"sma_20":9632.25,"sma_60":10056.83,"sma_120":10394.04},{"date":"2026-03-06","open":9170,"high":9310,"low":9170,"close":9310,"volume":23884,"rsi_14":25.36,"sma_20":9624.0,"sma_60":10033.5,"sma_120":10385.46},{"date":"2026-03-09","open":9220,"high":9315,"low":8930,"close":9035,"volume":18992,"rsi_14":20.18,"sma_20":9577.5,"sma_60":10005.33,"sma_120":10373.5},{"date":"2026-03-10","open":9035,"high":9190,"low":8990,"close":9160,"volume":5576,"rsi_14":28.09,"sma_20":9542.5,"sma_60":9980.17,"sma_120":10362.83},{"date":"2026-03-11","open":9170,"high":9175,"low":9070,"close":9080,"volume":1700,"rsi_14":29.64,"sma_20":9504.0,"sma_60":9956.0,"sma_120":10350.88},{"date":"2026-03-12","open":9080,"high":9080,"low":8875,"close":8985,"volume":3814,"rsi_14":28.0,"sma_20":9457.75,"sma_60":9932.0,"sma_120":10338.75},{"date":"2026-03-13","open":8980,"high":8980,"low":8805,"close":8880,"volume":7541,"rsi_14":28.09,"sma_20":9407.25,"sma_60":9904.75,"sma_120":10325.75},{"date":"2026-03-16","open":8880,"high":9010,"low":8710,"close":8720,"volume":12961,"rsi_14":24.72,"sma_20":9343.75,"sma_60":9875.83,"sma_120":10311.33},{"date":"2026-03-17","open":8885,"high":8975,"low":8770,"close":8955,"volume":26838,"rsi_14":35.83,"sma_20":9291.0,"sma_60":9848.25,"sma_120":10298.62},{"date":"2026-03-18","open":8980,"high":9080,"low":8910,"close":9080,"volume":9262,"rsi_14":41.09,"sma_20":9251.5,"sma_60":9823.42,"sma_120":10286.75},{"date":"2026-03-19","open":9010,"high":9060,"low":8715,"close":8850,"volume":2190,"rsi_14":38.04,"sma_20":9208.75,"sma_60":9795.25,"sma_120":10273.25},{"date":"2026-03-20","open":8850,"high":8865,"low":8730,"close":8865,"volume":3156,"rsi_14":35.57,"sma_20":9167.0,"sma_60":9766.5,"sma_120":10259.42},{"date":"2026-03-23","open":8845,"high":8845,"low":8540,"close":8580,"volume":4659,"rsi_14":34.05,"sma_20":9116.5,"sma_60":9735.08,"sma_120":10242.54},{"date":"2026-03-24","open":8665,"high":8850,"low":8560,"close":8615,"volume":11563,"rsi_14":37.88,"sma_20":9066.75,"sma_60":9702.83,"sma_120":10225.54},{"date":"2026-03-25","open":8615,"high":8930,"low":8615,"close":8930,"volume":9467,"rsi_14":44.59,"sma_20":9039.0,"sma_60":9670.75,"sma_120":10211.62},{"date":"2026-03-26","open":8915,"high":8945,"low":8860,"close":8860,"volume":392,"rsi_14":39.53,"sma_20":9010.75,"sma_60":9637.42,"sma_120":10197.71},{"date":"2026-03-27","open":8790,"high":8860,"low":8690,"close":8750,"volume":2499,"rsi_14":42.82,"sma_20":8980.75,"sma_60":9606.08,"sma_120":10183.17},{"date":"2026-03-30","open":8680,"high":8750,"low":8510,"close":8545,"volume":1919,"rsi_14":35.11,"sma_20":8935.75,"sma_60":9574.08,"sma_120":10167.0},{"date":"2026-03-31","open":8520,"high":8645,"low":8520,"close":8645,"volume":4323,"rsi_14":39.57,"sma_20":8905.5,"sma_60":9546.17,"sma_120":10151.92},{"date":"2026-04-01","open":8900,"high":8920,"low":8650,"close":8720,"volume":1571,"rsi_14":43.58,"sma_20":8886.75,"sma_60":9519.58,"sma_120":10138.92},{"date":"2026-04-02","open":8725,"high":9035,"low":8540,"close":8720,"volume":2862,"rsi_14":45.92,"sma_20":8864.25,"sma_60":9490.0,"sma_120":10125.71},{"date":"2026-04-03","open":8720,"high":8960,"low":8720,"close":8860,"volume":818,"rsi_14":53.61,"sma_20":8841.75,"sma_60":9462.17,"sma_120":10113.67},{"date":"2026-04-06","open":8860,"high":8880,"low":8725,"close":8725,"volume":2363,"rsi_14":43.75,"sma_20":8826.25,"sma_60":9433.67,"sma_120":10100.17},{"date":"2026-04-07","open":8730,"high":8940,"low":8730,"close":8860,"volume":1721,"rsi_14":44.05,"sma_20":8811.25,"sma_60":9406.5,"sma_120":10085.29},{"date":"2026-04-08","open":8860,"high":9180,"low":8860,"close":9170,"volume":2027,"rsi_14":58.29,"sma_20":8815.75,"sma_60":9385.92,"sma_120":10072.62},{"date":"2026-04-09","open":9170,"high":9275,"low":9160,"close":9210,"volume":2016,"rsi_14":58.82,"sma_20":8827.0,"sma_60":9368.08,"sma_120":10060.29},{"date":"2026-04-10","open":9140,"high":9385,"low":9140,"close":9360,"volume":2020,"rsi_14":71.43,"sma_20":8851.0,"sma_60":9354.33,"sma_120":10048.54},{"date":"2026-04-13","open":9355,"high":9355,"low":9135,"close":9315,"volume":3526,"rsi_14":69.13,"sma_20":8880.75,"sma_60":9338.17,"sma_120":10036.33},{"date":"2026-04-14","open":9315,"high":9475,"low":9300,"close":9330,"volume":1505,"rsi_14":63.07,"sma_20":8899.5,"sma_60":9322.33,"sma_120":10024.17},{"date":"2026-04-15","open":9605,"high":9605,"low":9160,"close":9440,"volume":7706,"rsi_14":68.47,"sma_20":8917.5,"sma_60":9309.33,"sma_120":10012.62},{"date":"2026-04-16","open":9440,"high":9580,"low":9440,"close":9510,"volume":5690,"rsi_14":74.84,"sma_20":8950.5,"sma_60":9296.92,"sma_120":10000.96},{"date":"2026-04-17","open":9480,"high":9680,"low":9480,"close":9620,"volume":11013,"rsi_14":87.46,"sma_20":8988.25,"sma_60":9289.25,"sma_120":9989.46},{"date":"2026-04-20","open":9620,"high":9800,"low":9565,"close":9670,"volume":2132,"rsi_14":87.0,"sma_20":9042.75,"sma_60":9283.83,"sma_120":9978.12},{"date":"2026-04-21","open":9670,"high":9675,"low":9490,"close":9670,"volume":2526,"rsi_14":86.26,"sma_20":9095.5,"sma_60":9283.33,"sma_120":9967.46},{"date":"2026-04-22","open":9685,"high":9760,"low":9670,"close":9705,"volume":3409,"rsi_14":86.62,"sma_20":9134.25,"sma_60":9282.67,"sma_120":9957.33},{"date":"2026-04-23","open":9705,"high":9740,"low":9665,"close":9685,"volume":4992,"rsi_14":83.67,"sma_20":9175.5,"sma_60":9283.25,"sma_120":9947.92},{"date":"2026-04-24","open":9610,"high":9700,"low":9570,"close":9580,"volume":2520,"rsi_14":85.77,"sma_20":9217.0,"sma_60":9286.25,"sma_120":9937.12},{"date":"2026-04-27","open":9810,"high":9810,"low":9520,"close":9570,"volume":1076,"rsi_14":83.18,"sma_20":9268.25,"sma_60":9289.42,"sma_120":9926.88},{"date":"2026-04-28","open":9570,"high":9645,"low":9570,"close":9570,"volume":797,"rsi_14":76.32,"sma_20":9314.5,"sma_60":9293.33,"sma_120":9916.67},{"date":"2026-04-29","open":9690,"high":9690,"low":9460,"close":9585,"volume":67616,"rsi_14":75.51,"sma_20":9357.75,"sma_60":9297.42,"sma_120":9907.29},{"date":"2026-04-30","open":9585,"high":9675,"low":9505,"close":9545,"volume":12140,"rsi_14":64.8,"sma_20":9399.0,"sma_60":9298.5,"sma_120":9896.5},{"date":"2026-05-04","open":9675,"high":9675,"low":9600,"close":9670,"volume":2817,"rsi_14":75.18,"sma_20":9439.5,"sma_60":9301.75,"sma_120":9887.25},{"date":"2026-05-06","open":9670,"high":9820,"low":9450,"close":9600,"volume":4193,"rsi_14":67.76,"sma_20":9483.25,"sma_60":9295.67,"sma_120":9877.33},{"date":"2026-05-07","open":9600,"high":9835,"low":9595,"close":9700,"volume":1213,"rsi_14":67.33,"sma_20":9525.25,"sma_60":9293.0,"sma_120":9868.25},{"date":"2026-05-08","open":9700,"high":9895,"low":9700,"close":9820,"volume":3254,"rsi_14":69.38,"sma_20":9557.75,"sma_60":9292.5,"sma_120":9860.12},{"date":"2026-05-11","open":9820,"high":9820,"low":9520,"close":9615,"volume":3754,"rsi_14":49.72,"sma_20":9578.0,"sma_60":9287.58,"sma_120":9850.0},{"date":"2026-05-12","open":9585,"high":9630,"low":9485,"close":9565,"volume":3008,"rsi_14":44.13,"sma_20":9588.25,"sma_60":9282.17,"sma_120":9837.54},{"date":"2026-05-13","open":9490,"high":9565,"low":9380,"close":9560,"volume":1987,"rsi_14":43.89,"sma_20":9600.5,"sma_60":9275.0,"sma_120":9824.71},{"date":"2026-05-14","open":9555,"high":9580,"low":9430,"close":9550,"volume":1505,"rsi_14":41.14,"sma_20":9611.5,"sma_60":9267.33,"sma_120":9813.54},{"date":"2026-05-15","open":9475,"high":9755,"low":9475,"close":9625,"volume":5324,"rsi_14":46.77,"sma_20":9620.75,"sma_60":9263.25,"sma_120":9802.25},{"date":"2026-05-18","open":9625,"high":9675,"low":9465,"close":9470,"volume":449,"rsi_14":44.39,"sma_20":9618.75,"sma_60":9259.33,"sma_120":9788.83},{"date":"2026-05-19","open":9470,"high":9575,"low":9400,"close":9570,"volume":2807,"rsi_14":50.0,"sma_20":9616.25,"sma_60":9257.17,"sma_120":9776.38},{"date":"2026-05-20","open":9715,"high":9715,"low":9460,"close":9570,"volume":1335,"rsi_14":50.0,"sma_20":9611.25,"sma_60":9256.83,"sma_120":9763.88},{"date":"2026-05-21","open":9535,"high":9840,"low":9535,"close":9810,"volume":3703,"rsi_14":58.69,"sma_20":9618.25,"sma_60":9260.17,"sma_120":9753.54},{"date":"2026-05-22","open":9810,"high":9970,"low":9810,"close":9930,"volume":8152,"rsi_14":64.0,"sma_20":9629.5,"sma_60":9267.58,"sma_120":9745.08},{"date":"2026-05-26","open":9930,"high":10050,"low":9880,"close":10000,"volume":4050,"rsi_14":62.5,"sma_20":9645.25,"sma_60":9277.17,"sma_120":9737.58},{"date":"2026-05-27","open":9960,"high":10050,"low":9925,"close":10050,"volume":23377,"rsi_14":67.31,"sma_20":9668.75,"sma_60":9288.83,"sma_120":9730.04},{"date":"2026-05-28","open":10050,"high":10160,"low":9995,"close":10005,"volume":4316,"rsi_14":62.25,"sma_20":9690.5,"sma_60":9298.17,"sma_120":9722.17},{"date":"2026-05-29","open":10005,"high":10130,"low":9990,"close":10130,"volume":3250,"rsi_14":62.4,"sma_20":9718.5,"sma_60":9312.83,"sma_120":9714.62},{"date":"2026-06-01","open":10130,"high":10205,"low":10010,"close":10025,"volume":2916,"rsi_14":67.83,"sma_20":9740.5,"sma_60":9328.33,"sma_120":9706.58},{"date":"2026-06-02","open":9945,"high":9985,"low":9825,"close":9920,"volume":1481,"rsi_14":64.73,"sma_20":9759.25,"sma_60":9340.83,"sma_120":9698.83},{"date":"2026-06-04","open":9625,"high":10285,"low":9400,"close":10220,"volume":5431,"rsi_14":72.0,"sma_20":9786.75,"sma_60":9356.0,"sma_120":9694.75},{"date":"2026-06-05","open":10220,"high":10330,"low":10155,"close":10330,"volume":2743,"rsi_14":74.38,"sma_20":9823.25,"sma_60":9377.58,"sma_120":9691.46},{"date":"2026-06-08","open":10340,"high":10340,"low":10120,"close":10120,"volume":5111,"rsi_14":64.27,"sma_20":9844.25,"sma_60":9393.58,"sma_120":9686.88},{"date":"2026-06-09","open":9740,"high":10070,"low":9740,"close":10055,"volume":22012,"rsi_14":67.78,"sma_20":9856.0,"sma_60":9409.83,"sma_120":9682.92},{"date":"2026-06-10","open":10055,"high":10175,"low":10055,"close":10095,"volume":795,"rsi_14":66.56,"sma_20":9880.0,"sma_60":9428.33,"sma_120":9680.17},{"date":"2026-06-11","open":10095,"high":10095,"low":9865,"close":9950,"volume":14566,"rsi_14":60.98,"sma_20":9899.25,"sma_60":9446.17,"sma_120":9675.46},{"date":"2026-06-12","open":9875,"high":10085,"low":9830,"close":9980,"volume":3241,"rsi_14":55.59,"sma_20":9920.25,"sma_60":9467.17,"sma_120":9671.5},{"date":"2026-06-15","open":9995,"high":10290,"low":9990,"close":10260,"volume":12747,"rsi_14":59.82,"sma_20":9955.75,"sma_60":9488.92,"sma_120":9668.58},{"date":"2026-06-16","open":10355,"high":10400,"low":10295,"close":10325,"volume":3539,"rsi_14":59.7,"sma_20":9990.75,"sma_60":9509.67,"sma_120":9666.54},{"date":"2026-06-17","open":10400,"high":10400,"low":10305,"close":10380,"volume":2626,"rsi_14":59.82,"sma_20":10036.25,"sma_60":9535.17,"sma_120":9665.21},{"date":"2026-06-18","open":10380,"high":10515,"low":10380,"close":10510,"volume":5021,"rsi_14":64.31,"sma_20":10083.25,"sma_60":9562.58,"sma_120":9664.54},{"date":"2026-06-19","open":10500,"high":10760,"low":10500,"close":10685,"volume":7913,"rsi_14":65.29,"sma_20":10139.0,"sma_60":9597.67,"sma_120":9666.38},{"date":"2026-06-22","open":10685,"high":10805,"low":10685,"close":10770,"volume":358,"rsi_14":70.75,"sma_20":10187.0,"sma_60":9633.58,"sma_120":9668.21},{"date":"2026-06-23","open":10770,"high":10770,"low":10620,"close":10640,"volume":660,"rsi_14":69.78,"sma_20":10222.5,"sma_60":9662.08,"sma_120":9666.42},{"date":"2026-06-24","open":10555,"high":10725,"low":10535,"close":10550,"volume":1167,"rsi_14":60.25,"sma_20":10250.0,"sma_60":9690.25,"sma_120":9663.83},{"date":"2026-06-25","open":10410,"high":10790,"low":10410,"close":10790,"volume":4361,"rsi_14":63.22,"sma_20":10287.0,"sma_60":9724.25,"sma_120":9665.17},{"date":"2026-06-26","open":10590,"high":10775,"low":10590,"close":10675,"volume":3785,"rsi_14":66.87,"sma_20":10320.5,"sma_60":9759.75,"sma_120":9666.92},{"date":"2026-06-29","open":10590,"high":10710,"low":10590,"close":10635,"volume":315,"rsi_14":67.9,"sma_20":10345.75,"sma_60":9792.92,"sma_120":9669.54},{"date":"2026-06-30","open":10635,"high":10740,"low":10620,"close":10740,"volume":10361,"rsi_14":69.14,"sma_20":10381.5,"sma_60":9826.58,"sma_120":9673.08},{"date":"2026-07-01","open":10740,"high":10825,"low":10625,"close":10780,"volume":8415,"rsi_14":76.27,"sma_20":10424.5,"sma_60":9860.92,"sma_120":9675.46},{"date":"2026-07-02","open":10790,"high":10790,"low":10605,"close":10605,"volume":638,"rsi_14":68.12,"sma_20":10443.75,"sma_60":9890.0,"sma_120":9676.08},{"date":"2026-07-03","open":10705,"high":10705,"low":10360,"close":10360,"volume":1254,"rsi_14":52.96,"sma_20":10445.25,"sma_60":9917.25,"sma_120":9675.46},{"date":"2026-07-06","open":10360,"high":10510,"low":10360,"close":10510,"volume":536,"rsi_14":55.21,"sma_20":10464.75,"sma_60":9944.75,"sma_120":9675.62},{"date":"2026-07-07","open":10510,"high":10555,"low":10400,"close":10410,"volume":207,"rsi_14":50.82,"sma_20":10482.5,"sma_60":9965.42,"sma_120":9675.67},{"date":"2026-07-08","open":10330,"high":10420,"low":10230,"close":10230,"volume":1428,"rsi_14":42.51,"sma_20":10489.25,"sma_60":9982.42,"sma_120":9675.25},{"date":"2026-07-09","open":10150,"high":10235,"low":10100,"close":10215,"volume":1818,"rsi_14":36.26,"sma_20":10502.5,"sma_60":9996.67,"sma_120":9675.5},{"date":"2026-07-10","open":10135,"high":10420,"low":10135,"close":10350,"volume":141,"rsi_14":38.07,"sma_20":10521.0,"sma_60":10013.92,"sma_120":9676.04},{"date":"2026-07-13","open":10350,"high":10430,"low":10220,"close":10275,"volume":1946,"rsi_14":39.3,"sma_20":10521.75,"sma_60":10029.67,"sma_120":9676.0},{"date":"2026-07-14","open":10195,"high":10355,"low":9985,"close":10115,"volume":9396,"rsi_14":37.75,"sma_20":10511.25,"sma_60":10040.92,"sma_120":9675.12},{"date":"2026-07-15","open":10035,"high":10250,"low":10035,"close":10225,"volume":1829,"rsi_14":32.83,"sma_20":10503.5,"sma_60":10052.83,"sma_120":9674.88},{"date":"2026-07-16","open":10145,"high":10215,"low":10120,"close":10145,"volume":341,"rsi_14":33.54,"sma_20":10485.25,"sma_60":10061.58,"sma_120":9675.42},{"date":"2026-07-20","open":10065,"high":10065,"low":9870,"close":9945,"volume":355,"rsi_14":30.51,"sma_20":10448.25,"sma_60":10066.17,"sma_120":9675.0},{"date":"2026-07-21","open":9870,"high":9945,"low":9870,"close":9925,"volume":398,"rsi_14":25.82,"sma_20":10406.0,"sma_60":10070.42,"sma_120":9676.88},{"date":"2026-07-22","open":9850,"high":10145,"low":9850,"close":10020,"volume":11050,"rsi_14":28.16,"sma_20":10375.0,"sma_60":10075.67,"sma_120":9679.17},{"date":"2026-07-23","open":9940,"high":9945,"low":9845,"close":9875,"volume":759,"rsi_14":28.65,"sma_20":10341.25,"sma_60":10078.83,"sma_120":9681.04},{"date":"2026-07-24","open":9870,"high":9870,"low":9645,"close":9700,"volume":758,"rsi_14":29.88,"sma_20":10286.75,"sma_60":10080.83,"sma_120":9683.54},{"date":"2026-07-27","open":9630,"high":9840,"low":9630,"close":9840,"volume":133,"rsi_14":29.45,"sma_20":10245.0,"sma_60":10085.33,"sma_120":9687.38},{"date":"2026-07-28","open":9850,"high":9875,"low":9725,"close":9765,"volume":2721,"rsi_14":29.91,"sma_20":10201.5,"sma_60":10088.58,"sma_120":9690.96},{"date":"2026-07-29","open":9850,"high":9850,"low":9705,"close":9760,"volume":1812,"rsi_14":33.57,"sma_20":10152.5,"sma_60":10091.5,"sma_120":9694.46},{"date":"2026-07-30","open":9760,"high":9775,"low":9655,"close":9655,"volume":101,"rsi_14":31.58,"sma_20":10096.25,"sma_60":10093.33,"sma_120":9695.92},{"date":"2026-07-31","open":9655,"high":9910,"low":9610,"close":9810,"volume":12393,"rsi_14":32.47,"sma_20":10056.5,"sma_60":10095.67,"sma_120":9698.71},{"date":"2026-08-03","open":9810,"high":9890,"low":9675,"close":9890,"volume":2244,"rsi_14":37.54,"sma_20":10033.0,"sma_60":10100.5,"sma_120":9698.08},{"date":"2026-08-04","open":9890,"high":10015,"low":9795,"close":10015,"volume":258,"rsi_14":46.69,"sma_20":10008.25,"sma_60":10105.75,"sma_120":9699.38},{"date":"2026-08-05","open":10015,"high":10110,"low":10015,"close":10050,"volume":83,"rsi_14":43.9,"sma_20":9990.25,"sma_60":10109.58,"sma_120":9701.04},{"date":"2026-08-06","open":10050,"high":10110,"low":10050,"close":10060,"volume":176,"rsi_14":46.89,"sma_20":9981.75,"sma_60":10117.0,"sma_120":9702.29},{"date":"2026-08-07","open":10060,"high":10060,"low":9955,"close":10020,"volume":183,"rsi_14":53.11,"sma_20":9972.0,"sma_60":10124.58,"sma_120":9703.38},{"date":"2026-08-10","open":9940,"high":10085,"low":9900,"close":10075,"volume":151,"rsi_14":56.05,"sma_20":9958.25,"sma_60":10133.17,"sma_120":9704.08},{"date":"2026-08-11","open":10080,"high":10130,"low":9940,"close":9980,"volume":545,"rsi_14":48.39,"sma_20":9943.5,"sma_60":10140.33,"sma_120":9703.83},{"date":"2026-08-12","open":9980,"high":10055,"low":9980,"close":10040,"volume":89,"rsi_14":57.14,"sma_20":9939.75,"sma_60":10147.25,"sma_120":9705.25},{"date":"2026-08-13","open":10040,"high":10190,"low":10040,"close":10190,"volume":100992,"rsi_14":71.68,"sma_20":9938.0,"sma_60":10159.25,"sma_120":9709.29},{"date":"2026-08-14","open":10200,"high":10200,"low":10110,"close":10110,"volume":271,"rsi_14":62.62,"sma_20":9936.25,"sma_60":10168.25,"sma_120":9712.71},{"date":"2026-08-18","open":10115,"high":10115,"low":9985,"close":10060,"volume":163,"rsi_14":64.11,"sma_20":9942.0,"sma_60":10176.42,"sma_120":9716.62},{"date":"2026-08-19","open":10195,"high":10195,"low":9895,"close":9925,"volume":99,"rsi_14":57.02,"sma_20":9942.0,"sma_60":10178.33,"sma_120":9719.25},{"date":"2026-08-20","open":9925,"high":9965,"low":9730,"close":9955,"volume":167,"rsi_14":63.64,"sma_20":9938.75,"sma_60":10178.75,"sma_120":9723.17},{"date":"2026-08-21","open":9955,"high":10040,"low":9830,"close":10010,"volume":1228,"rsi_14":60.0,"sma_20":9945.5,"sma_60":10178.92,"sma_120":9728.04},{"date":"2026-08-24","open":10010,"high":10035,"low":9995,"close":10000,"volume":251,"rsi_14":55.91,"sma_20":9960.5,"sma_60":10178.08,"sma_120":9733.46},{"date":"2026-08-25","open":10160,"high":10160,"low":9985,"close":10055,"volume":89,"rsi_14":52.33,"sma_20":9971.25,"sma_60":10178.92,"sma_120":9738.54},{"date":"2026-08-26","open":10055,"high":10165,"low":10050,"close":10135,"volume":342,"rsi_14":54.7,"sma_20":9989.75,"sma_60":10179.0,"sma_120":9745.92},{"date":"2026-08-27","open":10135,"high":10240,"low":10000,"close":10140,"volume":825,"rsi_14":54.44,"sma_20":10008.75,"sma_60":10180.92,"sma_120":9754.62},{"date":"2026-08-28","open":10140,"high":10165,"low":10090,"close":10090,"volume":476,"rsi_14":53.85,"sma_20":10030.5,"sma_60":10183.75,"sma_120":9762.29},{"date":"2026-08-31","open":10090,"high":10165,"low":10060,"close":10075,"volume":173,"rsi_14":50.0,"sma_20":10043.75,"sma_60":10181.33,"sma_120":9768.67},{"date":"2026-09-01","open":10075,"high":10190,"low":10075,"close":10160,"volume":246,"rsi_14":60.47,"sma_20":10057.25,"sma_60":10178.5,"sma_120":9778.04},{"date":"2026-09-02","open":10165,"high":10165,"low":9950,"close":9960,"volume":224,"rsi_14":46.0,"sma_20":10054.5,"sma_60":10175.83,"sma_120":9784.71},{"date":"2026-09-03","open":9965,"high":10135,"low":9965,"close":10105,"volume":387,"rsi_14":45.73,"sma_20":10057.25,"sma_60":10176.67,"sma_120":9793.25},{"date":"2026-09-04","open":10165,"high":10165,"low":9990,"close":10075,"volume":96,"rsi_14":48.15,"sma_20":10058.0,"sma_60":10176.33,"sma_120":9802.33},{"date":"2026-09-07","open":10165,"high":10165,"low":9885,"close":10125,"volume":445,"rsi_14":53.44,"sma_20":10063.25,"sma_60":10179.25,"sma_120":9812.71},{"date":"2026-09-08","open":10155,"high":10155,"low":9965,"close":10105,"volume":166,"rsi_14":60.84,"sma_20":10064.75,"sma_60":10181.33,"sma_120":9824.25},{"date":"2026-09-09","open":10165,"high":10165,"low":10015,"close":10060,"volume":482,"rsi_14":56.21,"sma_20":10068.75,"sma_60":10178.0,"sma_120":9833.46},{"date":"2026-09-10","open":9980,"high":10060,"low":9980,"close":10000,"volume":161,"rsi_14":49.41,"sma_20":10066.75,"sma_60":10172.58,"sma_120":9841.12},{"date":"2026-09-11","open":9920,"high":10155,"low":9915,"close":9990,"volume":1886,"rsi_14":49.41,"sma_20":10056.75,"sma_60":10166.08,"sma_120":9850.62},{"date":"2026-09-14","open":9990,"high":10050,"low":9975,"close":10030,"volume":661,"rsi_14":48.5,"sma_20":10052.75,"sma_60":10158.08,"sma_120":9860.33},{"date":"2026-09-15","open":9990,"high":10070,"low":9815,"close":9895,"volume":108,"rsi_14":36.52,"sma_20":10044.5,"sma_60":10144.92,"sma_120":9871.29},{"date":"2026-09-16","open":9870,"high":9895,"low":9540,"close":9710,"volume":1105,"rsi_14":29.91,"sma_20":10033.75,"sma_60":10127.25,"sma_120":9880.42},{"date":"2026-09-17","open":9635,"high":10005,"low":9635,"close":9995,"volume":9167,"rsi_14":46.36,"sma_20":10035.75,"sma_60":10116.5,"sma_120":9889.29},{"date":"2026-09-18","open":9995,"high":10180,"low":9925,"close":10180,"volume":2052,"rsi_14":53.56,"sma_20":10044.25,"sma_60":10110.33,"sma_120":9900.29},{"date":"2026-09-21","open":10185,"high":10200,"low":10155,"close":10195,"volume":2243,"rsi_14":51.25,"sma_20":10054.0,"sma_60":10100.42,"sma_120":9912.33},{"date":"2026-09-22","open":10195,"high":10225,"low":10112,"close":10130,"volume":343,"rsi_14":56.69,"sma_20":10057.75,"sma_60":10091.33,"sma_120":9925.54},{"date":"2026-09-23","open":10130,"high":10130,"low":9990,"close":10110,"volume":973,"rsi_14":50.22,"sma_20":10056.5,"sma_60":10082.58,"sma_120":9937.75},{"date":"2026-09-28","open":10110,"high":10110,"low":9880,"close":9975,"volume":240,"rsi_14":46.0,"sma_20":10048.25,"sma_60":10069.83,"sma_120":9948.21},{"date":"2026-09-29","open":9975,"high":9975,"low":9705,"close":9860,"volume":332,"rsi_14":39.92,"sma_20":10036.75,"sma_60":10054.5,"sma_120":9957.71},{"date":"2026-09-30","open":9795,"high":10010,"low":9795,"close":9970,"volume":654,"rsi_14":45.2,"sma_20":10031.5,"sma_60":10043.92,"sma_120":9966.96},{"date":"2026-10-01","open":9965,"high":10030,"low":9840,"close":9930,"volume":81,"rsi_14":45.36,"sma_20":10020.0,"sma_60":10036.75,"sma_120":9977.0},{"date":"2026-10-02","open":9930,"high":9930,"low":9800,"close":9800,"volume":118,"rsi_14":43.2,"sma_20":10012.0,"sma_60":10024.92,"sma_120":9984.83},{"date":"2026-10-06","open":9805,"high":9935,"low":9805,"close":9935,"volume":220,"rsi_14":48.28,"sma_20":10003.5,"sma_60":10017.0,"sma_120":9991.21},{"date":"2026-10-07","open":9860,"high":10025,"low":9860,"close":10025,"volume":1327,"rsi_14":49.85,"sma_20":10001.0,"sma_60":10013.58,"sma_120":9998.0},{"date":"2026-10-08","open":10030,"high":10030,"low":9800,"close":9845,"volume":2563,"rsi_14":48.52,"sma_20":9987.0,"sma_60":10007.42,"sma_120":10002.04},{"date":"2026-10-12","open":9845,"high":9995,"low":9810,"close":9960,"volume":13301,"rsi_14":57.72,"sma_20":9979.75,"sma_60":10000.92,"sma_120":10007.42},{"date":"2026-10-13","open":9960,"high":10010,"low":9850,"close":9875,"volume":12400,"rsi_14":45.77,"sma_20":9970.5,"sma_60":9994.25,"sma_120":10011.96},{"date":"2026-10-14","open":9830,"high":10050,"low":9830,"close":9970,"volume":85,"rsi_14":42.11,"sma_20":9969.0,"sma_60":9991.83,"sma_120":10016.38},{"date":"2026-10-15","open":10005,"high":10005,"low":9820,"close":9865,"volume":164,"rsi_14":38.38,"sma_20":9962.75,"sma_60":9985.83,"sma_120":10019.33},{"date":"2026-10-16","open":9830,"high":9895,"low":9825,"close":9855,"volume":337,"rsi_14":39.93,"sma_20":9954.0,"sma_60":9981.0,"sma_120":10021.29},{"date":"2026-10-19","open":9780,"high":9845,"low":9730,"close":9770,"volume":204,"rsi_14":38.11,"sma_20":9947.75,"sma_60":9978.08,"sma_120":10022.12},{"date":"2026-10-20","open":9695,"high":9770,"low":9695,"close":9765,"volume":103,"rsi_14":41.92,"sma_20":9950.5,"sma_60":9975.42,"sma_120":10022.92},{"date":"2026-10-21","open":9805,"high":9950,"low":9555,"close":9555,"volume":425,"rsi_14":39.07,"sma_20":9928.5,"sma_60":9967.67,"sma_120":10021.67},{"date":"2026-10-22","open":9415,"high":9610,"low":9415,"close":9500,"volume":239,"rsi_14":32.46,"sma_20":9894.5,"sma_60":9961.42,"sma_120":10020.12},{"date":"2026-10-23","open":9500,"high":9500,"low":9165,"close":9190,"volume":163,"rsi_14":27.02,"sma_20":9844.25,"sma_60":9952.92,"sma_120":10016.88}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"에셋플러스 인도일등기업포커스20액티브","phase":"above-fold","symbol_resolved":true}