{"status":"ok","report":{"price_analysis":{"current":7415.0,"change_1d":2.6,"change_7d":-4.0,"change_30d":-10.9,"high_30d":8645.0,"low_30d":7155.0,"position_in_range":17.0,"support":7304.0,"resistance":8496.0},"summary":"KODEX 차이나테크TOP10(0065G0)은(는) Hang Seng China Tech Top 10 Select Index (HKD) (Price Return)를 추종하는 ETF입니다, 순자산 292억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 29.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-258.62)가 시그널선(-238.84)을 하회합니다(데드크로스). 현재가가 SMA20(7837)과 SMA60(8569) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 7273~8401 (현재 위치 13%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 29","rsi_14":29.411764705882362,"macd":-258.6241093374747,"macd_signal":-238.8445721265755,"sma_20":7837.0,"sma_60":8568.916666666666,"bb_upper":8400.563661000246,"bb_lower":7273.436338999754,"atr_14":218.21428571428572},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -9872.00, 기관 순매수 6385.00. 30일 누적: 외국인 -1420.00, 기관 -2.29만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-9872.0,"institutional_flow":6385.0,"data":[{"date":"2026-10-23","foreign_net":1919.0,"institution_net":-7224.0,"retail_net":5305.0},{"date":"2026-10-22","foreign_net":977.0,"institution_net":-2674.0,"retail_net":1697.0},{"date":"2026-10-21","foreign_net":-335.0,"institution_net":-277.0,"retail_net":612.0},{"date":"2026-10-20","foreign_net":-12287.0,"institution_net":16676.0,"retail_net":-4389.0},{"date":"2026-10-19","foreign_net":-146.0,"institution_net":-116.0,"retail_net":262.0},{"date":"2026-10-16","foreign_net":12097.0,"institution_net":-8184.0,"retail_net":-3913.0},{"date":"2026-10-15","foreign_net":-9.0,"institution_net":2622.0,"retail_net":-2613.0},{"date":"2026-10-14","foreign_net":198.0,"institution_net":343.0,"retail_net":-541.0},{"date":"2026-10-13","foreign_net":499.0,"institution_net":163.0,"retail_net":-662.0},{"date":"2026-10-12","foreign_net":103.0,"institution_net":-5716.0,"retail_net":5613.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-354.0,"retail_net":354.0},{"date":"2026-10-07","foreign_net":246.0,"institution_net":-2960.0,"retail_net":2714.0},{"date":"2026-10-06","foreign_net":1146.0,"institution_net":-5871.0,"retail_net":4725.0},{"date":"2026-10-02","foreign_net":330.0,"institution_net":-3270.0,"retail_net":2940.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":586.0,"retail_net":-586.0},{"date":"2026-09-30","foreign_net":578.0,"institution_net":-3059.0,"retail_net":2481.0},{"date":"2026-09-29","foreign_net":-175.0,"institution_net":-3541.0,"retail_net":3716.0},{"date":"2026-09-28","foreign_net":244.0,"institution_net":-2150.0,"retail_net":1906.0},{"date":"2026-09-23","foreign_net":-84.0,"institution_net":-947.0,"retail_net":1031.0},{"date":"2026-09-22","foreign_net":-57.0,"institution_net":790.0,"retail_net":-733.0},{"date":"2026-09-21","foreign_net":157.0,"institution_net":3449.0,"retail_net":-3606.0},{"date":"2026-09-18","foreign_net":700.0,"institution_net":-1924.0,"retail_net":1224.0},{"date":"2026-09-17","foreign_net":712.0,"institution_net":1729.0,"retail_net":-2441.0},{"date":"2026-09-16","foreign_net":-68.0,"institution_net":-686.0,"retail_net":754.0},{"date":"2026-09-15","foreign_net":16.0,"institution_net":4899.0,"retail_net":-4915.0},{"date":"2026-09-14","foreign_net":-755.0,"institution_net":380.0,"retail_net":375.0},{"date":"2026-09-11","foreign_net":1301.0,"institution_net":-1138.0,"retail_net":-163.0},{"date":"2026-09-10","foreign_net":-223.0,"institution_net":-1476.0,"retail_net":1699.0},{"date":"2026-09-09","foreign_net":285.0,"institution_net":-10994.0,"retail_net":10709.0},{"date":"2026-09-08","foreign_net":-8789.0,"institution_net":8021.0,"retail_net":768.0}],"periods":{"d1":{"foreign_net":1919.0,"institution_net":-7224.0,"retail_net":5305.0},"d3":{"foreign_net":2561.0,"institution_net":-10175.0,"retail_net":7614.0},"d7":{"foreign_net":2216.0,"institution_net":823.0,"retail_net":-3039.0},"d14":{"foreign_net":4738.0,"institution_net":-16842.0,"retail_net":12104.0},"d30":{"foreign_net":-1420.0,"institution_net":-22903.0,"retail_net":24323.0}}},"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 29","metrics":[{"name":"RSI (14)","value":29.4,"unit":"","percentile":29,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-10.9,"unit":"%","percentile":33,"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 29 (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 29 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.8299,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.83,"summary":"배당수익률 0.83%","metrics":[{"name":"배당수익률","value":0.83,"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":"2026-10-23T22:39:50.651774+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"Hang Seng China Tech Top 10 Select Index (HKD) (Price Return)","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.45,"aum":29200000000.0,"aum_display":"292억","dividend_yield":null,"tracking_error":1.22,"holdings":[{"ticker":"","name":"XIAOMI CORP-CLASS B","weight":null},{"ticker":"","name":"MEITUAN DIANPING","weight":null},{"ticker":"","name":"Alibaba group holding ltd","weight":null},{"ticker":"","name":"SMIC Equity","weight":null},{"ticker":"","name":"BYD CO LTD -A","weight":null},{"ticker":"","name":"JD.COM","weight":null},{"ticker":"","name":"NETEASE","weight":null},{"ticker":"","name":"BAIDU","weight":null},{"ticker":"","name":"TENCENT HOLD","weight":null},{"ticker":"","name":"Hygon Information Technology C","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":7415.0,"change_pct":2.63,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-06-17","close":9897.2598},{"date":"2025-06-18","close":9842.6895},{"date":"2025-06-19","close":9738.5078},{"date":"2025-06-20","close":9649.209},{"date":"2025-06-23","close":9882.377},{"date":"2025-06-24","close":9882.377},{"date":"2025-06-25","close":9971.6758},{"date":"2025-06-26","close":9872.4551},{"date":"2025-06-27","close":9882.377},{"date":"2025-06-30","close":9807.9619},{"date":"2025-07-01","close":9847.6504},{"date":"2025-07-02","close":9788.1182},{"date":"2025-07-03","close":9624.4033},{"date":"2025-07-04","close":9634.3252},{"date":"2025-07-07","close":9604.5596},{"date":"2025-07-08","close":9773.2354},{"date":"2025-07-09","close":9594.6367},{"date":"2025-07-10","close":9510.2988},{"date":"2025-07-11","close":9703.7803},{"date":"2025-07-14","close":9693.8574},{"date":"2025-07-15","close":9852.6104},{"date":"2025-07-16","close":9971.6758},{"date":"2025-07-17","close":10090.7402},{"date":"2025-07-18","close":10130.4277},{"date":"2025-07-21","close":10363.5986},{"date":"2025-07-22","close":10309.0264},{"date":"2025-07-23","close":10566.999},{"date":"2025-07-24","close":10482.6621},{"date":"2025-07-25","close":10373.5195},{"date":"2025-07-28","close":10313.9863},{"date":"2025-07-29","close":10229.6494},{"date":"2025-07-30","close":10185.0},{"date":"2025-07-31","close":10021.2861},{"date":"2025-08-01","close":10105.624},{"date":"2025-08-04","close":10011.3633},{"date":"2025-08-05","close":10115.5449},{"date":"2025-08-06","close":10185.0},{"date":"2025-08-07","close":10110.584},{"date":"2025-08-08","close":10041.1309},{"date":"2025-08-11","close":10036.1689},{"date":"2025-08-12","close":9931.9873},{"date":"2025-08-13","close":10199.8828},{"date":"2025-08-14","close":10323.9092},{"date":"2025-08-18","close":10343.7529},{"date":"2025-08-19","close":10279.2607},{"date":"2025-08-20","close":10249.4941},{"date":"2025-08-21","close":10135.3896},{"date":"2025-08-22","close":10294.1426},{"date":"2025-08-25","close":10636.4541},{"date":"2025-08-26","close":10760.4805},{"date":"2025-08-27","close":10552.1172},{"date":"2025-08-28","close":10219.7275},{"date":"2025-08-29","close":10289.1816},{"date":"2025-09-01","close":10671.1816},{"date":"2025-09-02","close":10591.8047},{"date":"2025-09-03","close":10566.999},{"date":"2025-09-04","close":10363.5967},{"date":"2025-09-05","close":10497.5449},{"date":"2025-09-08","close":10770.4014},{"date":"2025-09-09","close":10770.4014},{"date":"2025-09-10","close":11023.415},{"date":"2025-09-11","close":11003.5703},{"date":"2025-09-12","close":11167.2842},{"date":"2025-09-15","close":11266.5039},{"date":"2025-09-16","close":11360.7646},{"date":"2025-09-17","close":11827.1016},{"date":"2025-09-18","close":11678.2715},{"date":"2025-09-19","close":11762.6094},{"date":"2025-09-22","close":11822.1406},{"date":"2025-09-23","close":11524.4795},{"date":"2025-09-24","close":11941.2061},{"date":"2025-09-25","close":12253.75},{"date":"2025-09-26","close":12070.1924},{"date":"2025-09-29","close":11985.8555},{"date":"2025-09-30","close":12114.8428},{"date":"2025-10-01","close":12134.6865},{"date":"2025-10-02","close":12635.75},{"date":"2025-10-10","close":11970.9717},{"date":"2025-10-13","close":11633.6211},{"date":"2025-10-14","close":11410.375},{"date":"2025-10-15","close":11638.582},{"date":"2025-10-16","close":11469.9072},{"date":"2025-10-17","close":11192.0898},{"date":"2025-10-20","close":11375.6484},{"date":"2025-10-21","close":11688.1934},{"date":"2025-10-22","close":11445.1016},{"date":"2025-10-23","close":11534.4014},{"date":"2025-10-24","close":11752.6865},{"date":"2025-10-27","close":11995.7764},{"date":"2025-10-28","close":11856.8682},{"date":"2025-10-29","close":11837.0244},{"date":"2025-10-30","close":11672.124},{"date":"2025-10-31","close":11453.582},{"date":"2025-11-03","close":11344.3105},{"date":"2025-11-04","close":11259.875},{"date":"2025-11-05","close":11294.6416},{"date":"2025-11-06","close":11572.7861},{"date":"2025-11-07","close":11488.3506},{"date":"2025-11-10","close":11518.1514},{"date":"2025-11-11","close":11552.9189},{"date":"2025-11-12","close":11587.6885},{"date":"2025-11-13","close":11759.0},{"date":"2025-11-14","close":11374.1123},{"date":"2025-11-17","close":11244.9736},{"date":"2025-11-18","close":11160.5371},{"date":"2025-11-19","close":11100.9355},{"date":"2025-11-20","close":10976.7637},{"date":"2025-11-21","close":10892.3271},{"date":"2025-11-24","close":11056.2324},{"date":"2025-11-25","close":11105.9014},{"date":"2025-11-26","close":11215.1729},{"date":"2025-11-27","close":11225.1064},{"date":"2025-11-28","close":11165.5039},{"date":"2025-12-01","close":11220.1387},{"date":"2025-12-02","close":11165.5039},{"date":"2025-12-03","close":11026.4326},{"date":"2025-12-04","close":11105.9014},{"date":"2025-12-05","close":11235.041},{"date":"2025-12-08","close":11274.7754},{"date":"2025-12-09","close":11046.2998},{"date":"2025-12-10","close":11095.9688},{"date":"2025-12-11","close":11150.6045},{"date":"2025-12-12","close":11294.6416},{"date":"2025-12-15","close":11016.499},{"date":"2025-12-16","close":10758.2227},{"date":"2025-12-17","close":11011.5312},{"date":"2025-12-18","close":10907.2275},{"date":"2025-12-19","close":11046.2988},{"date":"2025-12-22","close":11105.9023},{"date":"2025-12-23","close":11135.7031},{"date":"2025-12-24","close":10937.0283},{"date":"2025-12-26","close":10946.9619},{"date":"2025-12-29","close":10807.8906},{"date":"2025-12-30","close":11061.2002},{"date":"2026-01-02","close":11274.7754},{"date":"2026-01-05","close":11319.4775},{"date":"2026-01-06","close":11403.9131},{"date":"2026-01-07","close":11135.7031},{"date":"2026-01-08","close":10996.6309},{"date":"2026-01-09","close":11120.8027},{"date":"2026-01-12","close":11468.4824},{"date":"2026-01-13","close":11557.8857},{"date":"2026-01-14","close":11597.6221},{"date":"2026-01-15","close":11443.6484},{"date":"2026-01-16","close":11448.6152},{"date":"2026-01-19","close":11403.9141},{"date":"2026-01-20","close":11339.3447},{"date":"2026-01-21","close":11339.3447},{"date":"2026-01-22","close":11314.5098},{"date":"2026-01-23","close":11408.8799},{"date":"2026-01-26","close":11110.8682},{"date":"2026-01-27","close":11140.6689},{"date":"2026-01-28","close":11190.3379},{"date":"2026-01-29","close":11129.7207},{"date":"2026-01-30","close":11035.3174},{"date":"2026-02-02","close":10836.5723},{"date":"2026-02-03","close":10662.6699},{"date":"2026-02-04","close":10488.7676},{"date":"2026-02-05","close":10478.8311},{"date":"2026-02-06","close":10583.1719},{"date":"2026-02-09","close":10642.7959},{"date":"2026-02-10","close":10632.8584},{"date":"2026-02-11","close":10682.5449},{"date":"2026-02-12","close":10384.4268},{"date":"2026-02-13","close":10260.2109},{"date":"2026-02-19","close":10379.459},{"date":"2026-02-20","close":10106.1846},{"date":"2026-02-23","close":10359.584},{"date":"2026-02-24","close":10066.4355},{"date":"2026-02-25","close":9947.1875},{"date":"2026-02-26","close":9753.4121},{"date":"2026-02-27","close":9897.502},{"date":"2026-03-03","close":9668.9443},{"date":"2026-03-04","close":9480.1367},{"date":"2026-03-05","close":9554.666},{"date":"2026-03-06","close":9932.2822},{"date":"2026-03-09","close":9952.1572},{"date":"2026-03-10","close":10046.5605},{"date":"2026-03-11","close":10031.6543},{"date":"2026-03-12","close":10021.7168},{"date":"2026-03-13","close":10131.0273},{"date":"2026-03-16","close":10394.3643},{"date":"2026-03-17","close":10324.8037},{"date":"2026-03-18","close":10294.9922},{"date":"2026-03-19","close":10255.2432},{"date":"2026-03-20","close":9897.502},{"date":"2026-03-23","close":9663.9766},{"date":"2026-03-24","close":9713.6621},{"date":"2026-03-25","close":9981.9688},{"date":"2026-03-26","close":9897.502},{"date":"2026-03-27","close":9937.251},{"date":"2026-03-30","close":9768.3174},{"date":"2026-03-31","close":9793.1602},{"date":"2026-04-01","close":9778.2549},{"date":"2026-04-02","close":9594.415},{"date":"2026-04-03","close":9599.3848},{"date":"2026-04-06","close":9544.7295},{"date":"2026-04-07","close":9539.7607},{"date":"2026-04-08","close":9862.7217},{"date":"2026-04-09","close":9847.8154},{"date":"2026-04-10","close":9867.6904},{"date":"2026-04-13","close":9803.0977},{"date":"2026-04-14","close":9803.0977},{"date":"2026-04-15","close":9927.3135},{"date":"2026-04-16","close":10205.5566},{"date":"2026-04-17","close":10225.4307},{"date":"2026-04-20","close":10255.2432},{"date":"2026-04-21","close":10150.9023},{"date":"2026-04-22","close":10056.498},{"date":"2026-04-23","close":9952.1572},{"date":"2026-04-24","close":10076.3721},{"date":"2026-04-27","close":10086.3096},{"date":"2026-04-28","close":9887.5645},{"date":"2026-04-29","close":9995.9785},{"date":"2026-04-30","close":10065.6025},{"date":"2026-05-04","close":10155.1182},{"date":"2026-05-06","close":10204.8496},{"date":"2026-05-07","close":10403.7744},{"date":"2026-05-08","close":10443.5596},{"date":"2026-05-11","close":10493.291},{"date":"2026-05-12","close":10543.0225},{"date":"2026-05-13","close":10672.3232},{"date":"2026-05-14","close":10727.0273},{"date":"2026-05-15","close":10339.124},{"date":"2026-05-18","close":10209.8232},{"date":"2026-05-19","close":10413.7207},{"date":"2026-05-20","close":10378.9092},{"date":"2026-05-21","close":10150.1455},{"date":"2026-05-22","close":10403.7744},{"date":"2026-05-26","close":10408.748},{"date":"2026-05-27","close":10184.957},{"date":"2026-05-28","close":10070.5752},{"date":"2026-05-29","close":10045.71},{"date":"2026-06-01","close":9976.0859},{"date":"2026-06-02","close":10518.1562},{"date":"2026-06-04","close":10299.3389},{"date":"2026-06-05","close":10120.3066},{"date":"2026-06-08","close":9876.624},{"date":"2026-06-09","close":9871.6504},{"date":"2026-06-10","close":9866.6777},{"date":"2026-06-11","close":9742.3496},{"date":"2026-06-12","close":9831.8652},{"date":"2026-06-15","close":9772.1885},{"date":"2026-06-16","close":9598.1289},{"date":"2026-06-17","close":9598.1289},{"date":"2026-06-18","close":9548.3975},{"date":"2026-06-19","close":9657.8066},{"date":"2026-06-22","close":9632.9404},{"date":"2026-06-23","close":9250.0098},{"date":"2026-06-24","close":9409.1504},{"date":"2026-06-25","close":9324.6064},{"date":"2026-06-26","close":8961.5693},{"date":"2026-06-29","close":9399.2041},{"date":"2026-06-30","close":9578.2363},{"date":"2026-07-01","close":9478.7734},{"date":"2026-07-02","close":9488.7197},{"date":"2026-07-03","close":9513.5859},{"date":"2026-07-06","close":9528.5049},{"date":"2026-07-07","close":9558.3438},{"date":"2026-07-08","close":9956.1934},{"date":"2026-07-09","close":10025.8174},{"date":"2026-07-10","close":10055.6562},{"date":"2026-07-13","close":9866.6777},{"date":"2026-07-14","close":9871.6504},{"date":"2026-07-15","close":9881.5967},{"date":"2026-07-16","close":10100.4141},{"date":"2026-07-20","close":9841.8115},{"date":"2026-07-21","close":10040.7363},{"date":"2026-07-22","close":9652.833},{"date":"2026-07-23","close":9618.0215},{"date":"2026-07-24","close":9468.8271},{"date":"2026-07-27","close":9712.5107},{"date":"2026-07-28","close":9682.6719},{"date":"2026-07-29","close":9807.0},{"date":"2026-07-30","close":9750.0},{"date":"2026-07-31","close":9590.0},{"date":"2026-08-03","close":9640.0},{"date":"2026-08-04","close":9720.0},{"date":"2026-08-05","close":9785.0},{"date":"2026-08-06","close":9520.0},{"date":"2026-08-07","close":9565.0},{"date":"2026-08-10","close":9625.0},{"date":"2026-08-11","close":9530.0},{"date":"2026-08-12","close":9405.0},{"date":"2026-08-13","close":9360.0},{"date":"2026-08-14","close":9165.0},{"date":"2026-08-18","close":9215.0},{"date":"2026-08-19","close":9095.0},{"date":"2026-08-20","close":9180.0},{"date":"2026-08-21","close":9070.0},{"date":"2026-08-24","close":8685.0},{"date":"2026-08-25","close":8690.0},{"date":"2026-08-26","close":8825.0},{"date":"2026-08-27","close":8730.0},{"date":"2026-08-28","close":8730.0},{"date":"2026-08-31","close":8705.0},{"date":"2026-09-01","close":8590.0},{"date":"2026-09-02","close":8515.0},{"date":"2026-09-03","close":8385.0},{"date":"2026-09-04","close":8470.0},{"date":"2026-09-07","close":8360.0},{"date":"2026-09-08","close":8325.0},{"date":"2026-09-09","close":8145.0},{"date":"2026-09-10","close":8000.0},{"date":"2026-09-11","close":8095.0},{"date":"2026-09-14","close":8055.0},{"date":"2026-09-15","close":8205.0},{"date":"2026-09-16","close":8330.0},{"date":"2026-09-17","close":8260.0},{"date":"2026-09-18","close":8400.0},{"date":"2026-09-21","close":8470.0},{"date":"2026-09-22","close":8500.0},{"date":"2026-09-23","close":8305.0},{"date":"2026-09-28","close":8140.0},{"date":"2026-09-29","close":8015.0},{"date":"2026-09-30","close":7980.0},{"date":"2026-10-01","close":8045.0},{"date":"2026-10-02","close":7860.0},{"date":"2026-10-06","close":7840.0},{"date":"2026-10-07","close":7795.0},{"date":"2026-10-08","close":7680.0},{"date":"2026-10-12","close":7835.0},{"date":"2026-10-13","close":7825.0},{"date":"2026-10-14","close":7910.0},{"date":"2026-10-15","close":7725.0},{"date":"2026-10-16","close":7745.0},{"date":"2026-10-19","close":7720.0},{"date":"2026-10-20","close":7605.0},{"date":"2026-10-21","close":7575.0},{"date":"2026-10-22","close":7225.0},{"date":"2026-10-23","close":7175.0}],"chart_data":[{"date":"2025-06-17","open":9947,"high":9996,"low":9863,"close":9897,"volume":207682},{"date":"2025-06-18","open":10030,"high":10040,"low":9823,"close":9843,"volume":301152},{"date":"2025-06-19","open":9842,"high":9906,"low":9699,"close":9739,"volume":235462},{"date":"2025-06-20","open":9917,"high":9917,"low":9614,"close":9649,"volume":292218},{"date":"2025-06-23","open":9675,"high":9892,"low":9655,"close":9882,"volume":417532},{"date":"2025-06-24","open":9882,"high":9972,"low":9828,"close":9882,"volume":545529},{"date":"2025-06-25","open":10016,"high":10016,"low":9808,"close":9972,"volume":543575},{"date":"2025-06-26","open":9956,"high":9956,"low":9798,"close":9872,"volume":339312},{"date":"2025-06-27","open":9922,"high":9977,"low":9863,"close":9882,"volume":562085},{"date":"2025-06-30","open":9972,"high":9972,"low":9749,"close":9808,"volume":528294},{"date":"2025-07-01","open":9843,"high":9853,"low":9754,"close":9848,"volume":464226},{"date":"2025-07-02","open":9847,"high":9971,"low":9748,"close":9788,"volume":574223},{"date":"2025-07-03","open":9833,"high":9833,"low":9585,"close":9624,"volume":529354},{"date":"2025-07-04","open":9789,"high":9789,"low":9525,"close":9634,"volume":537194},{"date":"2025-07-07","open":9674,"high":9674,"low":9516,"close":9605,"volume":510791},{"date":"2025-07-08","open":9653,"high":9773,"low":9608,"close":9773,"volume":424847},{"date":"2025-07-09","open":10070,"high":10070,"low":9595,"close":9595,"volume":390296},{"date":"2025-07-10","open":9595,"high":9704,"low":9500,"close":9510,"volume":471186},{"date":"2025-07-11","open":9629,"high":9791,"low":9510,"close":9704,"volume":441336},{"date":"2025-07-14","open":9704,"high":9704,"low":9597,"close":9694,"volume":257294},{"date":"2025-07-15","open":9764,"high":9873,"low":9674,"close":9853,"volume":350840},{"date":"2025-07-16","open":10036,"high":10150,"low":9947,"close":9972,"volume":260619},{"date":"2025-07-17","open":9912,"high":10111,"low":9912,"close":10091,"volume":155529},{"date":"2025-07-18","open":10100,"high":10209,"low":10021,"close":10130,"volume":16057},{"date":"2025-07-21","open":10130,"high":10388,"low":10125,"close":10364,"volume":35888},{"date":"2025-07-22","open":10334,"high":10388,"low":10254,"close":10309,"volume":14570},{"date":"2025-07-23","open":10308,"high":10577,"low":10308,"close":10567,"volume":31709},{"date":"2025-07-24","open":10621,"high":10621,"low":10438,"close":10483,"volume":38449},{"date":"2025-07-25","open":10596,"high":10596,"low":10244,"close":10374,"volume":19402},{"date":"2025-07-28","open":10483,"high":10483,"low":10314,"close":10314,"volume":23198},{"date":"2025-07-29","open":10374,"high":10548,"low":10230,"close":10230,"volume":18845},{"date":"2025-07-30","open":10229,"high":10384,"low":10150,"close":10185,"volume":44089},{"date":"2025-07-31","open":10489,"high":10489,"low":10021,"close":10021,"volume":16950},{"date":"2025-08-01","open":10021,"high":10214,"low":9996,"close":10106,"volume":26144},{"date":"2025-08-04","open":10066,"high":10066,"low":9888,"close":10011,"volume":10184},{"date":"2025-08-05","open":10031,"high":10175,"low":10021,"close":10116,"volume":9645},{"date":"2025-08-06","open":10219,"high":10219,"low":10105,"close":10185,"volume":8297},{"date":"2025-08-07","open":10324,"high":10324,"low":10111,"close":10111,"volume":12127},{"date":"2025-08-08","open":10111,"high":10156,"low":10001,"close":10041,"volume":9937},{"date":"2025-08-11","open":10086,"high":10101,"low":9982,"close":10036,"volume":7631},{"date":"2025-08-12","open":10036,"high":10116,"low":9902,"close":9932,"volume":20867},{"date":"2025-08-13","open":10225,"high":10225,"low":9878,"close":10200,"volume":40551},{"date":"2025-08-14","open":10448,"high":10448,"low":10264,"close":10324,"volume":20454},{"date":"2025-08-18","open":10274,"high":10393,"low":10140,"close":10344,"volume":30700},{"date":"2025-08-19","open":10453,"high":10453,"low":10219,"close":10279,"volume":24124},{"date":"2025-08-20","open":10578,"high":10578,"low":10171,"close":10249,"volume":15593},{"date":"2025-08-21","open":10334,"high":10334,"low":10135,"close":10135,"volume":21608},{"date":"2025-08-22","open":10309,"high":10309,"low":10095,"close":10294,"volume":19367},{"date":"2025-08-25","open":10601,"high":10730,"low":10319,"close":10636,"volume":77048},{"date":"2025-08-26","open":10602,"high":10765,"low":10602,"close":10760,"volume":25217},{"date":"2025-08-27","open":10849,"high":10849,"low":10467,"close":10552,"volume":78369},{"date":"2025-08-28","open":10533,"high":10533,"low":10136,"close":10220,"volume":31439},{"date":"2025-08-29","open":10443,"high":10443,"low":10204,"close":10289,"volume":88157},{"date":"2025-09-01","open":10389,"high":10721,"low":10370,"close":10671,"volume":163788},{"date":"2025-09-02","open":10736,"high":10736,"low":10513,"close":10592,"volume":71630},{"date":"2025-09-03","open":10690,"high":10775,"low":10527,"close":10567,"volume":35940},{"date":"2025-09-04","open":10577,"high":10611,"low":10359,"close":10364,"volume":50643},{"date":"2025-09-05","open":10448,"high":10513,"low":10359,"close":10498,"volume":64137},{"date":"2025-09-08","open":10597,"high":10770,"low":10513,"close":10770,"volume":64894},{"date":"2025-09-09","open":10750,"high":10899,"low":10691,"close":10770,"volume":94542},{"date":"2025-09-10","open":10895,"high":11083,"low":10835,"close":11023,"volume":101228},{"date":"2025-09-11","open":11073,"high":11073,"low":10741,"close":11004,"volume":110420},{"date":"2025-09-12","open":11042,"high":11251,"low":10988,"close":11167,"volume":385984},{"date":"2025-09-15","open":11262,"high":11400,"low":11158,"close":11267,"volume":62911},{"date":"2025-09-16","open":11271,"high":11435,"low":11266,"close":11361,"volume":43449},{"date":"2025-09-17","open":11385,"high":11827,"low":11341,"close":11827,"volume":118283},{"date":"2025-09-18","open":11827,"high":12104,"low":11663,"close":11678,"volume":163937},{"date":"2025-09-19","open":11788,"high":11910,"low":11669,"close":11763,"volume":117845},{"date":"2025-09-22","open":11827,"high":11841,"low":11628,"close":11822,"volume":78496},{"date":"2025-09-23","open":11851,"high":11856,"low":11505,"close":11524,"volume":90622},{"date":"2025-09-24","open":11536,"high":11951,"low":11536,"close":11941,"volume":95295},{"date":"2025-09-25","open":12154,"high":12353,"low":12005,"close":12254,"volume":131600},{"date":"2025-09-26","open":12234,"high":12319,"low":12000,"close":12070,"volume":125763},{"date":"2025-09-29","open":11927,"high":12046,"low":11735,"close":11986,"volume":172800},{"date":"2025-09-30","open":12065,"high":12239,"low":12015,"close":12115,"volume":95063},{"date":"2025-10-01","open":12125,"high":12288,"low":12125,"close":12135,"volume":62107},{"date":"2025-10-02","open":12372,"high":12676,"low":12248,"close":12636,"volume":136323},{"date":"2025-10-10","open":12637,"high":12637,"low":11932,"close":11971,"volume":322326},{"date":"2025-10-13","open":11787,"high":11905,"low":11400,"close":11634,"volume":180209},{"date":"2025-10-14","open":12060,"high":12080,"low":11410,"close":11410,"volume":164774},{"date":"2025-10-15","open":11694,"high":11694,"low":11420,"close":11639,"volume":59746},{"date":"2025-10-16","open":11739,"high":11739,"low":11405,"close":11470,"volume":71945},{"date":"2025-10-17","open":11471,"high":11516,"low":11172,"close":11192,"volume":48043},{"date":"2025-10-20","open":11252,"high":11486,"low":11232,"close":11376,"volume":131716},{"date":"2025-10-21","open":11440,"high":11733,"low":11420,"close":11688,"volume":87634},{"date":"2025-10-22","open":11594,"high":11594,"low":11321,"close":11445,"volume":80999},{"date":"2025-10-23","open":11484,"high":11534,"low":11341,"close":11534,"volume":37600},{"date":"2025-10-24","open":11648,"high":11812,"low":11638,"close":11753,"volume":91725},{"date":"2025-10-27","open":11824,"high":12003,"low":11784,"close":11996,"volume":93552},{"date":"2025-10-28","open":12005,"high":12035,"low":11828,"close":11857,"volume":81513},{"date":"2025-10-29","open":11875,"high":11875,"low":11782,"close":11837,"volume":61456},{"date":"2025-10-30","open":11841,"high":11841,"low":11652,"close":11672,"volume":150356},{"date":"2025-10-31","open":12009,"high":12009,"low":11434,"close":11454,"volume":76366},{"date":"2025-11-03","open":11438,"high":11438,"low":11249,"close":11344,"volume":88306,"rsi_14":48.68,"sma_20":11722.45,"sma_60":11110.45},{"date":"2025-11-04","open":11345,"high":11509,"low":11200,"close":11260,"volume":57375,"rsi_14":42.28,"sma_20":11679.5,"sma_60":11131.25},{"date":"2025-11-05","open":11235,"high":11295,"low":10847,"close":11295,"volume":79188,"rsi_14":46.18,"sma_20":11637.3,"sma_60":11150.88},{"date":"2025-11-06","open":11295,"high":11618,"low":11295,"close":11573,"volume":44180,"rsi_14":58.06,"sma_20":11583.9,"sma_60":11173.98},{"date":"2025-11-07","open":11632,"high":11692,"low":11428,"close":11488,"volume":57733,"rsi_14":52.45,"sma_20":11559.65,"sma_60":11196.93},{"date":"2025-11-10","open":11647,"high":11647,"low":11413,"close":11518,"volume":51725,"rsi_14":45.56,"sma_20":11553.7,"sma_60":11221.55},{"date":"2025-11-11","open":11642,"high":11712,"low":11488,"close":11553,"volume":68189,"rsi_14":53.0,"sma_20":11560.7,"sma_60":11246.83},{"date":"2025-11-12","open":11554,"high":11673,"low":11524,"close":11588,"volume":39181,"rsi_14":51.45,"sma_20":11557.95,"sma_60":11274.42},{"date":"2025-11-13","open":11599,"high":11853,"low":11535,"close":11759,"volume":65006,"rsi_14":49.69,"sma_20":11571.65,"sma_60":11300.2},{"date":"2025-11-14","open":11748,"high":11748,"low":11340,"close":11374,"volume":83125,"rsi_14":32.33,"sma_20":11580.6,"sma_60":11317.67},{"date":"2025-11-17","open":11713,"high":11713,"low":11225,"close":11245,"volume":29597,"rsi_14":32.5,"sma_20":11573.9,"sma_60":11332.65},{"date":"2025-11-18","open":11259,"high":11364,"low":11161,"close":11161,"volume":33630,"rsi_14":31.34,"sma_20":11547.3,"sma_60":11347.32},{"date":"2025-11-19","open":11275,"high":11280,"low":11026,"close":11101,"volume":19216,"rsi_14":33.33,"sma_20":11529.9,"sma_60":11361.48},{"date":"2025-11-20","open":11102,"high":11315,"low":10973,"close":10977,"volume":51761,"rsi_14":35.27,"sma_20":11501.75,"sma_60":11375.47},{"date":"2025-11-21","open":10976,"high":10976,"low":10718,"close":10892,"volume":73395,"rsi_14":35.82,"sma_20":11458.45,"sma_60":11385.4},{"date":"2025-11-24","open":11011,"high":11076,"low":10812,"close":11056,"volume":34840,"rsi_14":43.91,"sma_20":11411.3,"sma_60":11392.35},{"date":"2025-11-25","open":11056,"high":11255,"low":11056,"close":11106,"volume":46514,"rsi_14":44.41,"sma_20":11373.55,"sma_60":11398.07},{"date":"2025-11-26","open":11275,"high":11275,"low":11101,"close":11215,"volume":12927,"rsi_14":38.24,"sma_20":11342.2,"sma_60":11409.07},{"date":"2025-11-27","open":11275,"high":11389,"low":11175,"close":11225,"volume":15999,"rsi_14":43.39,"sma_20":11323.0,"sma_60":11426.87},{"date":"2025-11-28","open":11161,"high":11230,"low":11111,"close":11166,"volume":21292,"rsi_14":40.6,"sma_20":11311.75,"sma_60":11442.5},{"date":"2025-12-01","open":11200,"high":11260,"low":11126,"close":11220,"volume":29819,"rsi_14":41.36,"sma_20":11308.7,"sma_60":11452.68},{"date":"2025-12-02","open":11310,"high":11319,"low":11136,"close":11166,"volume":21444,"rsi_14":38.66,"sma_20":11307.15,"sma_60":11463.27},{"date":"2025-12-03","open":11195,"high":11195,"low":11012,"close":11026,"volume":32908,"rsi_14":28.92,"sma_20":11296.85,"sma_60":11471.92},{"date":"2025-12-04","open":11026,"high":11156,"low":10982,"close":11106,"volume":19695,"rsi_14":41.92,"sma_20":11276.65,"sma_60":11485.3},{"date":"2025-12-05","open":11166,"high":11235,"low":11061,"close":11235,"volume":41302,"rsi_14":52.13,"sma_20":11267.15,"sma_60":11498.62},{"date":"2025-12-08","open":11240,"high":11389,"low":11240,"close":11275,"volume":21832,"rsi_14":57.26,"sma_20":11258.15,"sma_60":11508.05},{"date":"2025-12-09","open":11295,"high":11319,"low":11026,"close":11046,"volume":29385,"rsi_14":50.29,"sma_20":11235.9,"sma_60":11513.65,"sma_120":10822.67},{"date":"2025-12-10","open":11046,"high":11096,"low":10962,"close":11096,"volume":18941,"rsi_14":56.93,"sma_20":11214.45,"sma_60":11515.87,"sma_120":10833.17},{"date":"2025-12-11","open":11305,"high":11305,"low":11091,"close":11151,"volume":13220,"rsi_14":62.46,"sma_20":11187.75,"sma_60":11519.33,"sma_120":10844.59},{"date":"2025-12-12","open":11300,"high":11305,"low":11146,"close":11295,"volume":40317,"rsi_14":61.9,"sma_20":11187.0,"sma_60":11522.47,"sma_120":10858.08},{"date":"2025-12-15","open":11285,"high":11285,"low":11016,"close":11016,"volume":20424,"rsi_14":49.1,"sma_20":11178.7,"sma_60":11519.28,"sma_120":10869.99},{"date":"2025-12-16","open":11016,"high":11016,"low":10738,"close":10758,"volume":29910,"rsi_14":38.03,"sma_20":11161.6,"sma_60":11510.18,"sma_120":10877.79},{"date":"2025-12-17","open":10788,"high":11012,"low":10788,"close":11012,"volume":37423,"rsi_14":44.14,"sma_20":11160.25,"sma_60":11497.55,"sma_120":10887.72},{"date":"2025-12-18","open":11007,"high":11007,"low":10828,"close":10907,"volume":12480,"rsi_14":43.09,"sma_20":11159.9,"sma_60":11485.65,"sma_120":10896.02},{"date":"2025-12-19","open":10942,"high":11066,"low":10882,"close":11046,"volume":8436,"rsi_14":45.55,"sma_20":11170.75,"sma_60":11474.68,"sma_120":10906.31},{"date":"2025-12-22","open":11071,"high":11185,"low":11012,"close":11106,"volume":23870,"rsi_14":48.48,"sma_20":11176.4,"sma_60":11463.72,"sma_120":10917.02},{"date":"2025-12-23","open":11215,"high":11225,"low":11106,"close":11136,"volume":12948,"rsi_14":52.96,"sma_20":11181.05,"sma_60":11458.22,"sma_120":10928.61},{"date":"2025-12-24","open":11166,"high":11166,"low":10897,"close":10937,"volume":16298,"rsi_14":45.71,"sma_20":11170.25,"sma_60":11442.45,"sma_120":10938.19},{"date":"2025-12-26","open":10937,"high":10987,"low":10848,"close":10947,"volume":15557,"rsi_14":42.2,"sma_20":11156.25,"sma_60":11421.63,"sma_120":10948.35},{"date":"2025-12-29","open":10972,"high":10972,"low":10808,"close":10808,"volume":20975,"rsi_14":38.01,"sma_20":11138.25,"sma_60":11401.55,"sma_120":10958.72},{"date":"2025-12-30","open":10813,"high":11061,"low":10714,"close":11061,"volume":20522,"rsi_14":50.38,"sma_20":11130.25,"sma_60":11387.13,"sma_120":10971.12},{"date":"2026-01-02","open":10962,"high":11275,"low":10887,"close":11275,"volume":18552,"rsi_14":54.19,"sma_20":11135.75,"sma_60":11374.13,"sma_120":10985.58},{"date":"2026-01-05","open":11275,"high":11495,"low":11270,"close":11319,"volume":43345,"rsi_14":53.97,"sma_20":11150.5,"sma_60":11361.55,"sma_120":10998.98},{"date":"2026-01-06","open":11324,"high":11454,"low":11324,"close":11404,"volume":41236,"rsi_14":52.64,"sma_20":11165.5,"sma_60":11342.02,"sma_120":11014.59},{"date":"2026-01-07","open":11394,"high":11419,"low":11101,"close":11136,"volume":74990,"rsi_14":52.9,"sma_20":11160.5,"sma_60":11329.1,"sma_120":11028.66},{"date":"2026-01-08","open":11141,"high":11195,"low":10977,"close":10997,"volume":46277,"rsi_14":56.15,"sma_20":11146.5,"sma_60":11319.45,"sma_120":11039.94},{"date":"2026-01-09","open":11051,"high":11166,"low":11051,"close":11121,"volume":26935,"rsi_14":53.02,"sma_20":11150.25,"sma_60":11315.62,"sma_120":11052.35},{"date":"2026-01-12","open":11329,"high":11488,"low":11126,"close":11468,"volume":63624,"rsi_14":63.68,"sma_20":11169.0,"sma_60":11313.8,"sma_120":11066.35},{"date":"2026-01-13","open":11702,"high":11771,"low":11533,"close":11558,"volume":70420,"rsi_14":62.78,"sma_20":11189.5,"sma_60":11316.3,"sma_120":11080.11},{"date":"2026-01-14","open":11573,"high":11687,"low":11518,"close":11598,"volume":82930,"rsi_14":62.41,"sma_20":11204.75,"sma_60":11324.12,"sma_120":11093.21},{"date":"2026-01-15","open":11593,"high":11637,"low":11389,"close":11444,"volume":45739,"rsi_14":57.31,"sma_20":11226.25,"sma_60":11326.28,"sma_120":11104.68},{"date":"2026-01-16","open":11548,"high":11652,"low":11409,"close":11449,"volume":50916,"rsi_14":63.38,"sma_20":11261.0,"sma_60":11323.3,"sma_120":11114.25},{"date":"2026-01-19","open":11449,"high":11508,"low":11359,"close":11404,"volume":51954,"rsi_14":61.73,"sma_20":11280.75,"sma_60":11323.63,"sma_120":11123.9},{"date":"2026-01-20","open":11399,"high":11424,"low":11280,"close":11339,"volume":34755,"rsi_14":64.19,"sma_20":11302.5,"sma_60":11321.38,"sma_120":11130.85},{"date":"2026-01-21","open":11156,"high":11414,"low":11156,"close":11339,"volume":43173,"rsi_14":58.59,"sma_20":11317.25,"sma_60":11315.48,"sma_120":11138.51},{"date":"2026-01-22","open":11344,"high":11483,"low":11280,"close":11315,"volume":95215,"rsi_14":51.39,"sma_20":11327.75,"sma_60":11305.15,"sma_120":11146.87},{"date":"2026-01-23","open":11513,"high":11513,"low":11344,"close":11409,"volume":24998,"rsi_14":53.02,"sma_20":11341.5,"sma_60":11298.7,"sma_120":11156.52},{"date":"2026-01-26","open":11384,"high":11384,"low":11002,"close":11111,"volume":64529,"rsi_14":41.35,"sma_20":11350.25,"sma_60":11287.57,"sma_120":11164.38},{"date":"2026-01-27","open":11156,"high":11200,"low":10982,"close":11141,"volume":32594,"rsi_14":50.17,"sma_20":11360.0,"sma_60":11279.75,"sma_120":11172.85},{"date":"2026-01-28","open":11086,"high":11195,"low":11026,"close":11190,"volume":40920,"rsi_14":57.09,"sma_20":11379.25,"sma_60":11276.42,"sma_120":11183.12},{"date":"2026-01-29","open":11189,"high":11323,"low":11120,"close":11130,"volume":66168,"rsi_14":50.19,"sma_20":11382.5,"sma_60":11273.82,"sma_120":11192.13},{"date":"2026-01-30","open":11130,"high":11204,"low":11030,"close":11035,"volume":29681,"rsi_14":29.25,"sma_20":11370.25,"sma_60":11271.05,"sma_120":11201.15},{"date":"2026-02-02","open":11055,"high":11155,"low":10802,"close":10837,"volume":57301,"rsi_14":18.8,"sma_20":11345.75,"sma_60":11264.37,"sma_120":11207.62},{"date":"2026-02-03","open":10837,"high":10903,"low":10434,"close":10663,"volume":41542,"rsi_14":13.79,"sma_20":11308.25,"sma_60":11250.13,"sma_120":11212.06},{"date":"2026-02-04","open":10663,"high":10663,"low":10409,"close":10489,"volume":47971,"rsi_14":13.58,"sma_20":11275.5,"sma_60":11234.38,"sma_120":11215.66},{"date":"2026-02-05","open":10340,"high":10489,"low":10340,"close":10479,"volume":44087,"rsi_14":13.16,"sma_20":11249.25,"sma_60":11217.97,"sma_120":11219.76},{"date":"2026-02-06","open":10553,"high":10603,"low":10335,"close":10583,"volume":84107,"rsi_14":20.14,"sma_20":11222.0,"sma_60":11202.72,"sma_120":11224.77},{"date":"2026-02-09","open":10598,"high":10757,"low":10578,"close":10643,"volume":21277,"rsi_14":24.55,"sma_20":11180.25,"sma_60":11187.9,"sma_120":11231.16},{"date":"2026-02-10","open":10697,"high":10827,"low":10598,"close":10633,"volume":14678,"rsi_14":24.37,"sma_20":11133.5,"sma_60":11170.25,"sma_120":11235.23},{"date":"2026-02-11","open":10633,"high":10732,"low":10603,"close":10683,"volume":12593,"rsi_14":27.46,"sma_20":11087.25,"sma_60":11159.67,"sma_120":11238.67},{"date":"2026-02-12","open":10648,"high":10688,"low":10374,"close":10384,"volume":28364,"rsi_14":18.15,"sma_20":11033.75,"sma_60":11146.23,"sma_120":11239.44},{"date":"2026-02-13","open":10230,"high":10379,"low":10220,"close":10260,"volume":22612,"rsi_14":20.34,"sma_20":10973.75,"sma_60":11132.12,"sma_120":11239.72},{"date":"2026-02-19","open":10260,"high":10489,"low":10255,"close":10379,"volume":14582,"rsi_14":25.0,"sma_20":10922.0,"sma_60":11121.0,"sma_120":11241.24},{"date":"2026-02-20","open":10464,"high":10464,"low":10091,"close":10106,"volume":57357,"rsi_14":18.98,"sma_20":10859.75,"sma_60":11107.38,"sma_120":11241.42},{"date":"2026-02-23","open":10211,"high":10424,"low":10126,"close":10360,"volume":26483,"rsi_14":30.18,"sma_20":10810.25,"sma_60":11099.42,"sma_120":11242.41},{"date":"2026-02-24","open":10360,"high":10360,"low":10047,"close":10066,"volume":37989,"rsi_14":27.38,"sma_20":10747.25,"sma_60":11083.8,"sma_120":11238.08},{"date":"2026-02-25","open":10066,"high":10096,"low":9947,"close":9947,"volume":54282,"rsi_14":28.43,"sma_20":10673.5,"sma_60":11065.35,"sma_120":11231.71},{"date":"2026-02-26","open":9947,"high":10027,"low":9753,"close":9753,"volume":50338,"rsi_14":28.16,"sma_20":10605.0,"sma_60":11041.83,"sma_120":11225.45},{"date":"2026-02-27","open":9753,"high":9917,"low":9709,"close":9898,"volume":69951,"rsi_14":35.59,"sma_20":10542.25,"sma_60":11019.5,"sma_120":11223.18},{"date":"2026-03-03","open":9878,"high":9878,"low":9624,"close":9669,"volume":58120,"rsi_14":31.41,"sma_20":10462.75,"sma_60":10993.42,"sma_120":11217.96},{"date":"2026-03-04","open":9540,"high":9799,"low":9480,"close":9480,"volume":95944,"rsi_14":25.99,"sma_20":10377.05,"sma_60":10963.27,"sma_120":11207.98},{"date":"2026-03-05","open":9480,"high":9754,"low":9475,"close":9555,"volume":37032,"rsi_14":26.45,"sma_20":10299.85,"sma_60":10935.28,"sma_120":11199.27},{"date":"2026-03-06","open":9664,"high":9952,"low":9565,"close":9932,"volume":27874,"rsi_14":36.42,"sma_20":10251.5,"sma_60":10915.92,"sma_120":11193.92},{"date":"2026-03-09","open":9937,"high":9952,"low":9709,"close":9952,"volume":121093,"rsi_14":35.73,"sma_20":10212.9,"sma_60":10895.55,"sma_120":11190.42},{"date":"2026-03-10","open":9948,"high":10082,"low":9923,"close":10047,"volume":61262,"rsi_14":42.26,"sma_20":10187.75,"sma_60":10874.58,"sma_120":11186.6},{"date":"2026-03-11","open":10122,"high":10216,"low":9998,"close":10032,"volume":63654,"rsi_14":44.15,"sma_20":10162.35,"sma_60":10852.7,"sma_120":11180.38},{"date":"2026-03-12","open":10072,"high":10152,"low":9938,"close":10022,"volume":86952,"rsi_14":41.11,"sma_20":10131.2,"sma_60":10834.48,"sma_120":11174.07},{"date":"2026-03-13","open":10121,"high":10196,"low":10036,"close":10131,"volume":29408,"rsi_14":49.24,"sma_20":10102.55,"sma_60":10817.27,"sma_120":11166.57},{"date":"2026-03-16","open":10137,"high":10409,"low":10087,"close":10394,"volume":47565,"rsi_14":49.43,"sma_20":10087.55,"sma_60":10803.52,"sma_120":11161.42},{"date":"2026-03-17","open":10419,"high":10564,"low":10325,"close":10325,"volume":52086,"rsi_14":55.11,"sma_20":10066.6,"sma_60":10786.2,"sma_120":11154.33},{"date":"2026-03-18","open":10310,"high":10340,"low":10166,"close":10295,"volume":46053,"rsi_14":57.75,"sma_20":10059.15,"sma_60":10773.05,"sma_120":11146.17},{"date":"2026-03-19","open":10285,"high":10434,"low":9740,"close":10255,"volume":29359,"rsi_14":62.95,"sma_20":10055.95,"sma_60":10763.57,"sma_120":11136.88},{"date":"2026-03-20","open":10205,"high":10205,"low":9898,"close":9898,"volume":130407,"rsi_14":48.53,"sma_20":10028.85,"sma_60":10743.87,"sma_120":11120.71},{"date":"2026-03-23","open":9897,"high":9897,"low":9619,"close":9664,"volume":93691,"rsi_14":49.87,"sma_20":10003.85,"sma_60":10722.03,"sma_120":11103.84},{"date":"2026-03-24","open":9942,"high":9942,"low":9590,"close":9714,"volume":71182,"rsi_14":56.71,"sma_20":9968.6,"sma_60":10698.7,"sma_120":11086.69},{"date":"2026-03-25","open":10001,"high":10116,"low":9754,"close":9982,"volume":64939,"rsi_14":61.02,"sma_20":9961.5,"sma_60":10678.83,"sma_120":11071.27},{"date":"2026-03-26","open":10111,"high":10136,"low":9864,"close":9898,"volume":19256,"rsi_14":48.94,"sma_20":9956.15,"sma_60":10657.05,"sma_120":11057.63},{"date":"2026-03-27","open":9818,"high":9987,"low":9769,"close":9937,"volume":37532,"rsi_14":49.55,"sma_20":9962.55,"sma_60":10639.27,"sma_120":11040.86},{"date":"2026-03-30","open":9936,"high":9936,"low":9569,"close":9768,"volume":40932,"rsi_14":42.04,"sma_20":9953.3,"sma_60":10618.52,"sma_120":11020.08},{"date":"2026-03-31","open":10050,"high":10050,"low":9793,"close":9793,"volume":19815,"rsi_14":43.22,"sma_20":9959.55,"sma_60":10600.52,"sma_120":11001.03},{"date":"2026-04-01","open":10085,"high":10085,"low":9748,"close":9778,"volume":39977,"rsi_14":43.1,"sma_20":9974.5,"sma_60":10578.02,"sma_120":10982.58},{"date":"2026-04-02","open":9798,"high":9857,"low":9579,"close":9594,"volume":27649,"rsi_14":35.34,"sma_20":9976.5,"sma_60":10548.87,"sma_120":10961.5},{"date":"2026-04-03","open":9599,"high":9648,"low":9569,"close":9599,"volume":7790,"rsi_14":24.71,"sma_20":9959.9,"sma_60":10519.05,"sma_120":10940.3},{"date":"2026-04-06","open":9604,"high":9609,"low":9525,"close":9545,"volume":5319,"rsi_14":25.83,"sma_20":9942.25,"sma_60":10487.8,"sma_120":10914.91},{"date":"2026-04-07","open":9629,"high":9644,"low":9540,"close":9540,"volume":5307,"rsi_14":26.27,"sma_20":9919.65,"sma_60":10460.97,"sma_120":10895.03},{"date":"2026-04-08","open":9545,"high":9902,"low":9545,"close":9863,"volume":38116,"rsi_14":40.47,"sma_20":9914.05,"sma_60":10441.88,"sma_120":10880.67},{"date":"2026-04-09","open":9937,"high":9937,"low":9758,"close":9848,"volume":22905,"rsi_14":50.25,"sma_20":9908.2,"sma_60":10420.47,"sma_120":10868.04},{"date":"2026-04-10","open":10136,"high":10136,"low":9739,"close":9868,"volume":9700,"rsi_14":60.78,"sma_20":9897.85,"sma_60":10393.55,"sma_120":10853.67},{"date":"2026-04-13","open":9878,"high":9878,"low":9778,"close":9803,"volume":18316,"rsi_14":55.94,"sma_20":9871.1,"sma_60":10364.05,"sma_120":10840.17},{"date":"2026-04-14","open":9833,"high":9917,"low":9753,"close":9803,"volume":64579,"rsi_14":43.55,"sma_20":9847.8,"sma_60":10333.88,"sma_120":10829.0},{"date":"2026-04-15","open":10012,"high":10052,"low":9828,"close":9927,"volume":64322,"rsi_14":54.38,"sma_20":9832.25,"sma_60":10308.38,"sma_120":10817.33},{"date":"2026-04-16","open":9957,"high":10206,"low":9957,"close":10206,"volume":89093,"rsi_14":63.26,"sma_20":9832.7,"sma_60":10287.47,"sma_120":10805.38},{"date":"2026-04-17","open":10290,"high":10357,"low":10146,"close":10225,"volume":93032,"rsi_14":73.73,"sma_20":9852.05,"sma_60":10267.63,"sma_120":10795.63},{"date":"2026-04-20","open":10225,"high":10340,"low":10171,"close":10255,"volume":23905,"rsi_14":73.85,"sma_20":9884.55,"sma_60":10249.38,"sma_120":10785.38},{"date":"2026-04-21","open":10220,"high":10290,"low":10101,"close":10151,"volume":22535,"rsi_14":68.22,"sma_20":9909.3,"sma_60":10229.38,"sma_120":10772.43},{"date":"2026-04-22","open":10295,"high":10295,"low":10002,"close":10056,"volume":66776,"rsi_14":73.79,"sma_20":9915.9,"sma_60":10208.22,"sma_120":10756.68},{"date":"2026-04-23","open":10086,"high":10106,"low":9853,"close":9952,"volume":32855,"rsi_14":67.17,"sma_20":9921.5,"sma_60":10183.72,"sma_120":10741.21},{"date":"2026-04-24","open":9982,"high":10116,"low":9848,"close":10076,"volume":37575,"rsi_14":70.34,"sma_20":9931.35,"sma_60":10166.3,"sma_120":10726.93},{"date":"2026-04-27","open":10086,"high":10201,"low":10032,"close":10086,"volume":33270,"rsi_14":70.83,"sma_20":9950.1,"sma_60":10148.55,"sma_120":10714.15},{"date":"2026-04-28","open":10121,"high":10121,"low":9888,"close":9888,"volume":34563,"rsi_14":51.05,"sma_20":9957.6,"sma_60":10126.63,"sma_120":10701.52},{"date":"2026-04-29","open":9941,"high":10026,"low":9887,"close":9996,"volume":29091,"rsi_14":55.47,"sma_20":9970.85,"sma_60":10107.47,"sma_120":10690.64},{"date":"2026-04-30","open":10095,"high":10095,"low":9966,"close":10066,"volume":22767,"rsi_14":57.14,"sma_20":9996.8,"sma_60":10091.05,"sma_120":10681.05},{"date":"2026-05-04","open":10056,"high":10329,"low":10046,"close":10155,"volume":145897,"rsi_14":62.73,"sma_20":10027.0,"sma_60":10079.47,"sma_120":10671.92},{"date":"2026-05-06","open":9971,"high":10364,"low":9971,"close":10205,"volume":72366,"rsi_14":64.06,"sma_20":10059.75,"sma_60":10071.63,"sma_120":10660.88},{"date":"2026-05-07","open":10220,"high":10416,"low":10135,"close":10404,"volume":36251,"rsi_14":65.88,"sma_20":10102.75,"sma_60":10070.05,"sma_120":10652.22},{"date":"2026-05-08","open":10374,"high":10523,"low":10339,"close":10444,"volume":71534,"rsi_14":59.27,"sma_20":10131.5,"sma_60":10069.3,"sma_120":10643.63},{"date":"2026-05-11","open":10403,"high":10513,"low":10369,"close":10493,"volume":44817,"rsi_14":60.24,"sma_20":10163.5,"sma_60":10067.63,"sma_120":10635.17},{"date":"2026-05-12","open":10503,"high":10672,"low":10503,"close":10543,"volume":55019,"rsi_14":60.85,"sma_20":10197.0,"sma_60":10065.8,"sma_120":10626.85},{"date":"2026-05-13","open":10543,"high":10722,"low":10543,"close":10672,"volume":36370,"rsi_14":69.58,"sma_20":10240.25,"sma_60":10066.3,"sma_120":10618.27},{"date":"2026-05-14","open":10841,"high":11100,"low":10682,"close":10727,"volume":82858,"rsi_14":76.08,"sma_20":10286.25,"sma_60":10066.88,"sma_120":10613.27},{"date":"2026-05-15","open":10632,"high":10632,"low":10339,"close":10339,"volume":61155,"rsi_14":62.18,"sma_20":10306.5,"sma_60":10065.97,"sma_120":10606.1},{"date":"2026-05-18","open":10335,"high":10355,"low":10171,"close":10210,"volume":49976,"rsi_14":53.99,"sma_20":10306.25,"sma_60":10064.97,"sma_120":10598.54},{"date":"2026-05-19","open":10210,"high":10414,"low":10196,"close":10414,"volume":23298,"rsi_14":59.09,"sma_20":10315.25,"sma_60":10065.38,"sma_120":10593.19},{"date":"2026-05-20","open":10349,"high":10513,"low":10334,"close":10379,"volume":16647,"rsi_14":65.2,"sma_20":10321.0,"sma_60":10069.8,"sma_120":10588.59},{"date":"2026-05-21","open":10379,"high":10538,"low":10150,"close":10150,"volume":48340,"rsi_14":54.49,"sma_20":10320.5,"sma_60":10066.13,"sma_120":10582.77},{"date":"2026-05-22","open":10151,"high":10404,"low":10131,"close":10404,"volume":40702,"rsi_14":58.9,"sma_20":10337.5,"sma_60":10071.63,"sma_120":10577.72},{"date":"2026-05-26","open":10439,"high":10544,"low":10290,"close":10409,"volume":118104,"rsi_14":56.99,"sma_20":10360.0,"sma_60":10079.22,"sma_120":10572.28},{"date":"2026-05-27","open":10408,"high":10533,"low":10185,"close":10185,"volume":61260,"rsi_14":49.5,"sma_20":10365.0,"sma_60":10086.3,"sma_120":10564.07},{"date":"2026-05-28","open":10186,"high":10215,"low":9972,"close":10071,"volume":22157,"rsi_14":41.25,"sma_20":10363.75,"sma_60":10089.05,"sma_120":10554.27},{"date":"2026-05-29","open":9997,"high":10196,"low":9987,"close":10046,"volume":30625,"rsi_14":39.47,"sma_20":10371.25,"sma_60":10096.13,"sma_120":10544.77},{"date":"2026-06-01","open":9971,"high":10185,"low":9926,"close":9976,"volume":40358,"rsi_14":36.46,"sma_20":10370.25,"sma_60":10105.2,"sma_120":10534.23},{"date":"2026-06-02","open":10010,"high":10553,"low":10010,"close":10518,"volume":71119,"rsi_14":49.48,"sma_20":10393.0,"sma_60":10122.1,"sma_120":10528.69},{"date":"2026-06-04","open":10518,"high":10518,"low":10284,"close":10299,"volume":52439,"rsi_14":42.51,"sma_20":10400.25,"sma_60":10129.05,"sma_120":10522.48},{"date":"2026-06-05","open":10299,"high":10433,"low":10120,"close":10120,"volume":23000,"rsi_14":38.4,"sma_20":10396.0,"sma_60":10132.67,"sma_120":10514.11},{"date":"2026-06-08","open":10121,"high":10121,"low":9812,"close":9877,"volume":23774,"rsi_14":40.64,"sma_20":10369.5,"sma_60":10130.63,"sma_120":10502.61},{"date":"2026-06-09","open":9872,"high":9907,"low":9768,"close":9872,"volume":26667,"rsi_14":42.8,"sma_20":10340.75,"sma_60":10128.77,"sma_120":10490.73},{"date":"2026-06-10","open":9877,"high":9957,"low":9788,"close":9867,"volume":13681,"rsi_14":37.27,"sma_20":10309.25,"sma_60":10126.98,"sma_120":10480.73},{"date":"2026-06-11","open":9846,"high":9906,"low":9662,"close":9742,"volume":19837,"rsi_14":35.78,"sma_20":10269.0,"sma_60":10121.28,"sma_120":10469.27},{"date":"2026-06-12","open":9748,"high":9862,"low":9748,"close":9832,"volume":31144,"rsi_14":42.42,"sma_20":10226.75,"sma_60":10112.7,"sma_120":10458.11},{"date":"2026-06-15","open":9831,"high":9931,"low":9757,"close":9772,"volume":53196,"rsi_14":33.42,"sma_20":10178.75,"sma_60":10104.27,"sma_120":10445.23},{"date":"2026-06-16","open":9807,"high":9841,"low":9598,"close":9598,"volume":22812,"rsi_14":30.46,"sma_20":10141.5,"sma_60":10093.42,"sma_120":10433.23},{"date":"2026-06-17","open":9443,"high":9603,"low":9443,"close":9598,"volume":72705,"rsi_14":34.14,"sma_20":10110.75,"sma_60":10083.23,"sma_120":10423.4},{"date":"2026-06-18","open":9657,"high":9677,"low":9513,"close":9548,"volume":72290,"rsi_14":35.38,"sma_20":10067.25,"sma_60":10078.18,"sma_120":10411.02},{"date":"2026-06-19","open":9628,"high":9678,"low":9613,"close":9658,"volume":18955,"rsi_14":39.63,"sma_20":10031.0,"sma_60":10078.85,"sma_120":10400.44},{"date":"2026-06-22","open":9653,"high":9653,"low":9469,"close":9633,"volume":31666,"rsi_14":40.6,"sma_20":10005.0,"sma_60":10078.27,"sma_120":10388.48},{"date":"2026-06-23","open":9613,"high":9613,"low":9250,"close":9250,"volume":45521,"rsi_14":11.94,"sma_20":9947.0,"sma_60":10066.8,"sma_120":10372.82},{"date":"2026-06-24","open":9249,"high":9483,"low":9197,"close":9409,"volume":27496,"rsi_14":22.29,"sma_20":9896.75,"sma_60":10059.42,"sma_120":10358.23},{"date":"2026-06-25","open":9410,"high":9459,"low":9245,"close":9325,"volume":18197,"rsi_14":23.68,"sma_20":9853.5,"sma_60":10049.95,"sma_120":10344.61},{"date":"2026-06-26","open":9329,"high":9369,"low":8952,"close":8962,"volume":75101,"rsi_14":21.95,"sma_20":9797.75,"sma_60":10037.2,"sma_120":10327.86},{"date":"2026-06-29","open":8971,"high":9399,"low":8971,"close":9399,"volume":115754,"rsi_14":38.55,"sma_20":9765.25,"sma_60":10031.37,"sma_120":10315.94},{"date":"2026-06-30","open":9399,"high":9578,"low":9364,"close":9578,"volume":22817,"rsi_14":43.56,"sma_20":9745.25,"sma_60":10028.78,"sma_120":10303.4},{"date":"2026-07-01","open":9579,"high":9678,"low":9464,"close":9479,"volume":25253,"rsi_14":44.04,"sma_20":9693.0,"sma_60":10027.6,"sma_120":10288.23},{"date":"2026-07-02","open":9564,"high":9733,"low":9464,"close":9489,"volume":176212,"rsi_14":41.96,"sma_20":9652.25,"sma_60":10026.5,"sma_120":10272.77},{"date":"2026-07-03","open":9479,"high":9589,"low":9415,"close":9514,"volume":14135,"rsi_14":43.84,"sma_20":9621.75,"sma_60":10025.83,"sma_120":10256.82},{"date":"2026-07-06","open":9504,"high":9647,"low":9400,"close":9529,"volume":73144,"rsi_14":48.21,"sma_20":9604.25,"sma_60":10025.5,"sma_120":10243.23},{"date":"2026-07-07","open":9588,"high":9886,"low":9538,"close":9558,"volume":40735,"rsi_14":48.99,"sma_20":9588.5,"sma_60":10020.25,"sma_120":10231.07},{"date":"2026-07-08","open":9548,"high":9996,"low":9503,"close":9956,"volume":26163,"rsi_14":58.8,"sma_20":9593.0,"sma_60":10021.92,"sma_120":10221.19},{"date":"2026-07-09","open":9972,"high":10116,"low":9793,"close":10026,"volume":51453,"rsi_14":58.08,"sma_20":9607.25,"sma_60":10024.42,"sma_120":10208.98},{"date":"2026-07-10","open":10046,"high":10255,"low":10016,"close":10056,"volume":16823,"rsi_14":59.26,"sma_20":9618.5,"sma_60":10028.5,"sma_120":10196.27},{"date":"2026-07-13","open":10011,"high":10146,"low":9862,"close":9867,"volume":41386,"rsi_14":64.76,"sma_20":9623.25,"sma_60":10029.42,"sma_120":10181.65},{"date":"2026-07-14","open":9783,"high":9877,"low":9524,"close":9872,"volume":25739,"rsi_14":61.95,"sma_20":9637.0,"sma_60":10028.33,"sma_120":10168.36},{"date":"2026-07-15","open":9907,"high":9957,"low":9753,"close":9882,"volume":46492,"rsi_14":64.97,"sma_20":9651.25,"sma_60":10022.75,"sma_120":10155.11},{"date":"2026-07-16","open":9881,"high":10249,"low":9856,"close":10100,"volume":48307,"rsi_14":83.19,"sma_20":9679.0,"sma_60":10020.5,"sma_120":10144.07},{"date":"2026-07-20","open":9947,"high":10051,"low":9658,"close":9842,"volume":59601,"rsi_14":64.4,"sma_20":9688.25,"sma_60":10013.42,"sma_120":10131.4},{"date":"2026-07-21","open":9917,"high":10101,"low":9907,"close":10041,"volume":7792,"rsi_14":64.86,"sma_20":9708.75,"sma_60":10011.42,"sma_120":10120.4},{"date":"2026-07-22","open":10081,"high":10106,"low":9648,"close":9653,"volume":85005,"rsi_14":54.72,"sma_20":9729.0,"sma_60":10004.5,"sma_120":10106.36},{"date":"2026-07-23","open":9663,"high":9703,"low":9549,"close":9618,"volume":29346,"rsi_14":53.46,"sma_20":9739.5,"sma_60":9998.75,"sma_120":10091.23},{"date":"2026-07-24","open":9579,"high":9698,"low":9444,"close":9469,"volume":34405,"rsi_14":48.88,"sma_20":9746.75,"sma_60":9988.42,"sma_120":10077.36},{"date":"2026-07-27","open":9499,"high":9762,"low":9499,"close":9713,"volume":18894,"rsi_14":54.14,"sma_20":9784.5,"sma_60":9982.0,"sma_120":10065.27},{"date":"2026-07-28","open":9728,"high":9902,"low":9643,"close":9683,"volume":22518,"rsi_14":52.8,"sma_20":9798.75,"sma_60":9978.42,"sma_120":10052.52},{"date":"2026-07-29","open":9682,"high":9906,"low":9672,"close":9807,"volume":42771,"rsi_14":44.76,"sma_20":9807.75,"sma_60":9974.42,"sma_120":10040.94},{"date":"2026-07-30","open":9860,"high":10010,"low":9660,"close":9750,"volume":19859,"rsi_14":41.32,"sma_20":9818.75,"sma_60":9968.25,"sma_120":10029.65},{"date":"2026-07-31","open":9750,"high":9865,"low":9570,"close":9590,"volume":19093,"rsi_14":37.19,"sma_20":9821.25,"sma_60":9957.92,"sma_120":10018.69},{"date":"2026-08-03","open":9680,"high":9750,"low":9605,"close":9640,"volume":39595,"rsi_14":42.59,"sma_20":9825.0,"sma_60":9947.58,"sma_120":10009.61},{"date":"2026-08-04","open":9685,"high":9780,"low":9625,"close":9720,"volume":10665,"rsi_14":44.78,"sma_20":9832.0,"sma_60":9935.25,"sma_120":10002.65},{"date":"2026-08-05","open":9725,"high":9855,"low":9710,"close":9785,"volume":5216,"rsi_14":46.29,"sma_20":9840.75,"sma_60":9923.33,"sma_120":9996.32},{"date":"2026-08-06","open":9785,"high":9785,"low":9490,"close":9520,"volume":20517,"rsi_14":34.62,"sma_20":9816.25,"sma_60":9906.17,"sma_120":9986.9},{"date":"2026-08-07","open":9520,"high":9625,"low":9490,"close":9565,"volume":9878,"rsi_14":41.08,"sma_20":9790.5,"sma_60":9888.92,"sma_120":9977.36},{"date":"2026-08-10","open":9570,"high":9670,"low":9565,"close":9625,"volume":3021,"rsi_14":38.1,"sma_20":9738.4,"sma_60":9827.35,"sma_120":9945.47},{"date":"2026-08-11","open":9705,"high":9710,"low":9530,"close":9530,"volume":4859,"rsi_14":45.73,"sma_20":9721.45,"sma_60":9807.35,"sma_120":9935.3},{"date":"2026-08-12","open":9530,"high":9555,"low":9355,"close":9405,"volume":51618,"rsi_14":43.08,"sma_20":9698.0,"sma_60":9791.73,"sma_120":9926.59},{"date":"2026-08-13","open":9405,"high":9415,"low":9310,"close":9360,"volume":28299,"rsi_14":46.17,"sma_20":9671.8,"sma_60":9777.53,"sma_120":9918.55},{"date":"2026-08-14","open":9360,"high":9500,"low":9090,"close":9165,"volume":20309,"rsi_14":30.36,"sma_20":9624.9,"sma_60":9756.68,"sma_120":9907.88},{"date":"2026-08-18","open":9345,"high":9345,"low":9065,"close":9215,"volume":13191,"rsi_14":33.45,"sma_20":9593.45,"sma_60":9737.23,"sma_120":9899.92},{"date":"2026-08-19","open":8860,"high":9235,"low":8860,"close":9095,"volume":7967,"rsi_14":24.73,"sma_20":9546.05,"sma_60":9719.6,"sma_120":9888.84},{"date":"2026-08-20","open":9130,"high":9280,"low":9130,"close":9180,"volume":25455,"rsi_14":30.21,"sma_20":9522.3,"sma_60":9699.17,"sma_120":9880.92},{"date":"2026-08-21","open":9140,"high":9140,"low":8960,"close":9070,"volume":8541,"rsi_14":31.29,"sma_20":9494.8,"sma_60":9676.82,"sma_120":9873.09},{"date":"2026-08-24","open":9120,"high":9145,"low":8645,"close":8685,"volume":38819,"rsi_14":22.32,"sma_20":9455.5,"sma_60":9651.77,"sma_120":9863.67},{"date":"2026-08-25","open":8650,"high":8735,"low":8605,"close":8690,"volume":10135,"rsi_14":18.79,"sma_20":9404.25,"sma_60":9628.72,"sma_120":9853.09},{"date":"2026-08-26","open":8710,"high":8865,"low":8680,"close":8825,"volume":9089,"rsi_14":22.09,"sma_20":9361.25,"sma_60":9608.33,"sma_120":9846.01},{"date":"2026-08-27","open":8850,"high":8850,"low":8730,"close":8730,"volume":6375,"rsi_14":24.52,"sma_20":9307.25,"sma_60":9587.52,"sma_120":9839.71},{"date":"2026-08-28","open":8730,"high":8820,"low":8655,"close":8730,"volume":26886,"rsi_14":22.26,"sma_20":9256.25,"sma_60":9557.67,"sma_120":9832.78},{"date":"2026-08-31","open":8795,"high":8795,"low":8600,"close":8705,"volume":11548,"rsi_14":18.71,"sma_20":9212.0,"sma_60":9531.05,"sma_120":9822.51},{"date":"2026-09-01","open":8705,"high":8770,"low":8500,"close":8590,"volume":19889,"rsi_14":18.46,"sma_20":9159.5,"sma_60":9505.5,"sma_120":9811.11},{"date":"2026-09-02","open":8570,"high":8580,"low":8400,"close":8515,"volume":13703,"rsi_14":19.1,"sma_20":9099.25,"sma_60":9482.77,"sma_120":9798.3},{"date":"2026-09-03","open":8515,"high":8520,"low":8375,"close":8385,"volume":5357,"rsi_14":18.03,"sma_20":9029.25,"sma_60":9457.95,"sma_120":9784.53},{"date":"2026-09-04","open":8400,"high":8595,"low":8360,"close":8470,"volume":55161,"rsi_14":25.44,"sma_20":8976.75,"sma_60":9434.63,"sma_120":9771.56},{"date":"2026-09-07","open":8515,"high":8515,"low":8310,"close":8360,"volume":7863,"rsi_14":21.02,"sma_20":8916.5,"sma_60":9411.55,"sma_120":9756.75},{"date":"2026-09-08","open":8360,"high":8360,"low":8285,"close":8325,"volume":14959,"rsi_14":22.3,"sma_20":8851.5,"sma_60":9386.4,"sma_120":9739.46},{"date":"2026-09-09","open":8300,"high":8300,"low":8100,"close":8145,"volume":14203,"rsi_14":15.15,"sma_20":8782.25,"sma_60":9359.23,"sma_120":9721.24},{"date":"2026-09-10","open":8220,"high":8220,"low":7995,"close":8000,"volume":8743,"rsi_14":14.8,"sma_20":8712.0,"sma_60":9332.55,"sma_120":9702.07},{"date":"2026-09-11","open":8065,"high":8095,"low":7950,"close":8095,"volume":7241,"rsi_14":26.02,"sma_20":8648.75,"sma_60":9307.45,"sma_120":9684.02},{"date":"2026-09-14","open":8095,"high":8095,"low":7955,"close":8055,"volume":4922,"rsi_14":24.9,"sma_20":8593.25,"sma_60":9282.52,"sma_120":9668.62},{"date":"2026-09-15","open":8060,"high":8300,"low":8050,"close":8205,"volume":10503,"rsi_14":25.78,"sma_20":8542.75,"sma_60":9258.27,"sma_120":9656.41},{"date":"2026-09-16","open":8265,"high":8330,"low":8245,"close":8330,"volume":1212,"rsi_14":34.73,"sma_20":8504.5,"sma_60":9236.52,"sma_120":9644.83},{"date":"2026-09-17","open":8330,"high":8350,"low":8240,"close":8260,"volume":8244,"rsi_14":32.97,"sma_20":8458.5,"sma_60":9219.98,"sma_120":9630.42},{"date":"2026-09-18","open":8260,"high":8450,"low":8260,"close":8400,"volume":7774,"rsi_14":39.8,"sma_20":8425.0,"sma_60":9203.12,"sma_120":9617.9},{"date":"2026-09-21","open":8400,"high":8525,"low":8365,"close":8470,"volume":10730,"rsi_14":45.86,"sma_20":8414.25,"sma_60":9188.83,"sma_120":9605.62},{"date":"2026-09-22","open":8545,"high":8645,"low":8440,"close":8500,"volume":17426,"rsi_14":49.47,"sma_20":8404.75,"sma_60":9181.1,"sma_120":9595.0},{"date":"2026-09-23","open":8500,"high":8500,"low":8275,"close":8305,"volume":2348,"rsi_14":47.28,"sma_20":8378.75,"sma_60":9162.82,"sma_120":9582.54},{"date":"2026-09-28","open":8215,"high":8235,"low":8085,"close":8140,"volume":4088,"rsi_14":39.35,"sma_20":8349.25,"sma_60":9138.8,"sma_120":9568.83},{"date":"2026-09-29","open":8130,"high":8140,"low":8000,"close":8015,"volume":6998,"rsi_14":38.98,"sma_20":8313.5,"sma_60":9114.37,"sma_120":9555.62},{"date":"2026-09-30","open":8015,"high":8050,"low":7935,"close":7980,"volume":7834,"rsi_14":38.98,"sma_20":8277.25,"sma_60":9089.18,"sma_120":9542.07},{"date":"2026-10-01","open":7980,"high":8050,"low":7980,"close":8045,"volume":1790,"rsi_14":46.55,"sma_20":8250.0,"sma_60":9064.67,"sma_120":9529.07},{"date":"2026-10-02","open":8042,"high":8080,"low":7820,"close":7860,"volume":14770,"rsi_14":45.3,"sma_20":8217.25,"sma_60":9036.82,"sma_120":9514.57},{"date":"2026-10-06","open":7860,"high":7905,"low":7805,"close":7840,"volume":74257,"rsi_14":40.99,"sma_20":8190.0,"sma_60":9008.13,"sma_120":9497.19},{"date":"2026-10-07","open":7890,"high":7890,"low":7770,"close":7795,"volume":5393,"rsi_14":40.85,"sma_20":8156.25,"sma_60":8972.07,"sma_120":9479.57},{"date":"2026-10-08","open":7730,"high":7825,"low":7675,"close":7680,"volume":5839,"rsi_14":31.05,"sma_20":8122.25,"sma_60":8932.93,"sma_120":9460.82},{"date":"2026-10-12","open":7910,"high":7960,"low":7810,"close":7835,"volume":25577,"rsi_14":32.51,"sma_20":8097.75,"sma_60":8895.88,"sma_120":9443.9},{"date":"2026-10-13","open":7775,"high":7850,"low":7660,"close":7825,"volume":3578,"rsi_14":33.95,"sma_20":8081.75,"sma_60":8861.82,"sma_120":9426.9},{"date":"2026-10-14","open":7715,"high":7965,"low":7700,"close":7910,"volume":4381,"rsi_14":31.15,"sma_20":8077.25,"sma_60":8829.08,"sma_120":9409.57},{"date":"2026-10-15","open":7800,"high":7895,"low":7725,"close":7725,"volume":16882,"rsi_14":23.67,"sma_20":8058.75,"sma_60":8793.1,"sma_120":9388.36},{"date":"2026-10-16","open":7890,"high":7935,"low":7740,"close":7745,"volume":44673,"rsi_14":23.13,"sma_20":8043.25,"sma_60":8753.8,"sma_120":9367.15},{"date":"2026-10-19","open":7790,"high":7790,"low":7705,"close":7720,"volume":1846,"rsi_14":26.32,"sma_20":8019.0,"sma_60":8718.4,"sma_120":9345.48},{"date":"2026-10-20","open":7715,"high":7790,"low":7575,"close":7605,"volume":35347,"rsi_14":27.43,"sma_20":7982.75,"sma_60":8677.77,"sma_120":9323.73},{"date":"2026-10-21","open":7570,"high":7735,"low":7570,"close":7575,"volume":4496,"rsi_14":29.82,"sma_20":7948.5,"sma_60":8643.1,"sma_120":9302.52},{"date":"2026-10-22","open":7450,"high":7565,"low":7200,"close":7225,"volume":13813,"rsi_14":23.13,"sma_20":7889.75,"sma_60":8603.18,"sma_120":9279.27},{"date":"2026-10-23","open":7011,"high":7415,"low":6923,"close":7415,"volume":64292,"rsi_14":29.41,"sma_20":7837.0,"sma_60":8568.92,"sma_120":9256.57}],"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 차이나테크TOP10","phase":"above-fold","symbol_resolved":true}