{"status":"ok","report":{"price_analysis":{"current":6760.0,"change_1d":-1.6,"change_7d":-3.3,"change_30d":-7.0,"high_30d":7300.0,"low_30d":6570.0,"position_in_range":26.0,"support":6643.0,"resistance":7227.0},"summary":"KODEX 인도타타그룹(477730)은(는) Nifty India Corporate Group Index - Tata Group 25% Cap(PR)를 추종하는 ETF입니다, 순자산 295억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 50.0로 중립 구간입니다. MACD(-92.76)가 시그널선(-121.78)을 상회합니다(골든크로스). 현재가가 SMA20(6853)과 SMA60(7339) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 6572~7133 (현재 위치 33%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 50","rsi_14":50.0,"macd":-92.75649141903159,"macd_signal":-121.77541483992619,"sma_20":6852.75,"sma_60":7339.316666666667,"bb_upper":7133.13321989734,"bb_lower":6572.36678010266,"atr_14":146.07142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 361.00, 기관 순매수 7603.00. 30일 누적: 외국인 309.00, 기관 1.12만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":361.0,"institutional_flow":7603.0,"data":[{"date":"2026-10-23","foreign_net":118.0,"institution_net":-509.0,"retail_net":391.0},{"date":"2026-10-22","foreign_net":-28.0,"institution_net":6674.0,"retail_net":-6646.0},{"date":"2026-10-21","foreign_net":222.0,"institution_net":137.0,"retail_net":-359.0},{"date":"2026-10-20","foreign_net":-22.0,"institution_net":416.0,"retail_net":-394.0},{"date":"2026-10-19","foreign_net":71.0,"institution_net":885.0,"retail_net":-956.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":3983.0,"retail_net":-3983.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":-4635.0,"retail_net":4635.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":9578.0,"retail_net":-9578.0},{"date":"2026-10-13","foreign_net":102.0,"institution_net":443.0,"retail_net":-545.0},{"date":"2026-10-12","foreign_net":-46.0,"institution_net":1494.0,"retail_net":-1448.0},{"date":"2026-10-08","foreign_net":34.0,"institution_net":1820.0,"retail_net":-1854.0},{"date":"2026-10-07","foreign_net":-98.0,"institution_net":-485.0,"retail_net":583.0},{"date":"2026-10-06","foreign_net":132.0,"institution_net":12762.0,"retail_net":-12894.0},{"date":"2026-10-02","foreign_net":3.0,"institution_net":-23247.0,"retail_net":23244.0},{"date":"2026-10-01","foreign_net":-104.0,"institution_net":-19.0,"retail_net":123.0},{"date":"2026-09-30","foreign_net":5.0,"institution_net":-176.0,"retail_net":171.0},{"date":"2026-09-29","foreign_net":32.0,"institution_net":928.0,"retail_net":-960.0},{"date":"2026-09-28","foreign_net":-97.0,"institution_net":-2035.0,"retail_net":2132.0},{"date":"2026-09-23","foreign_net":144.0,"institution_net":549.0,"retail_net":-693.0},{"date":"2026-09-22","foreign_net":-80.0,"institution_net":-1553.0,"retail_net":1633.0},{"date":"2026-09-21","foreign_net":-63.0,"institution_net":1586.0,"retail_net":-1523.0},{"date":"2026-09-18","foreign_net":-32.0,"institution_net":1586.0,"retail_net":-1554.0},{"date":"2026-09-17","foreign_net":62.0,"institution_net":-68.0,"retail_net":6.0},{"date":"2026-09-16","foreign_net":9.0,"institution_net":769.0,"retail_net":-778.0},{"date":"2026-09-15","foreign_net":115.0,"institution_net":220.0,"retail_net":-335.0},{"date":"2026-09-14","foreign_net":-11.0,"institution_net":-46.0,"retail_net":57.0},{"date":"2026-09-11","foreign_net":-15.0,"institution_net":-160.0,"retail_net":175.0},{"date":"2026-09-10","foreign_net":36.0,"institution_net":1544.0,"retail_net":-1580.0},{"date":"2026-09-09","foreign_net":-216.0,"institution_net":-542.0,"retail_net":758.0},{"date":"2026-09-08","foreign_net":36.0,"institution_net":-740.0,"retail_net":704.0}],"periods":{"d1":{"foreign_net":118.0,"institution_net":-509.0,"retail_net":391.0},"d3":{"foreign_net":312.0,"institution_net":6302.0,"retail_net":-6614.0},"d7":{"foreign_net":361.0,"institution_net":6951.0,"retail_net":-7312.0},"d14":{"foreign_net":488.0,"institution_net":9316.0,"retail_net":-9804.0},"d30":{"foreign_net":309.0,"institution_net":11159.0,"retail_net":-11468.0}}},"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":"C","percentile":53,"summary":"RSI 50","metrics":[{"name":"RSI (14)","value":50.0,"unit":"","percentile":50,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-7.0,"unit":"%","percentile":38,"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":["특별한 경고 요인 없음"],"catalysts":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.4491,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.45,"summary":"배당수익률 1.45%","metrics":[{"name":"배당수익률","value":1.45,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:21:09.019688+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"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"supply_demand":{"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"}}},"is_etf":true,"etf":{"base_index":"Nifty India Corporate Group Index - Tata Group 25% Cap(PR)","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.45,"aum":29500000000.0,"aum_display":"295억","dividend_yield":null,"tracking_error":0.74,"holdings":[{"ticker":"","name":"Tata Steel Ltd","weight":null},{"ticker":"","name":"Tata Motors Passenger Vehicles","weight":null},{"ticker":"","name":"Tata Motors LTD/NEW","weight":null},{"ticker":"","name":"Tata Power Co Ltd/The","weight":null},{"ticker":"","name":"Tata Consultancy Services Ltd","weight":null},{"ticker":"","name":"Indian Hotels Co Ltd","weight":null},{"ticker":"","name":"Tata Consumer Products Ltd","weight":null},{"ticker":"","name":"Titan Co Ltd","weight":null},{"ticker":"","name":"Trent Ltd","weight":null},{"ticker":"","name":"VOLTAS 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":6760.0,"change_pct":-1.6,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-05-08","close":9708.9287},{"date":"2024-05-09","close":9747.7451},{"date":"2024-05-10","close":9636.1475},{"date":"2024-05-13","close":9446.918},{"date":"2024-05-14","close":9602.1836},{"date":"2024-05-16","close":9354.7305},{"date":"2024-05-17","close":9495.4395},{"date":"2024-05-20","close":9563.3682},{"date":"2024-05-21","close":9704.0781},{"date":"2024-05-22","close":9713.7812},{"date":"2024-05-23","close":9723.4844},{"date":"2024-05-24","close":9878.75},{"date":"2024-05-27","close":9878.75},{"date":"2024-05-28","close":9728.3369},{"date":"2024-05-29","close":9674.9648},{"date":"2024-05-30","close":9587.627},{"date":"2024-05-31","close":9631.2959},{"date":"2024-06-03","close":9704.0781},{"date":"2024-06-04","close":9301.3574},{"date":"2024-06-05","close":9607.0361},{"date":"2024-06-07","close":9844.7871},{"date":"2024-06-10","close":10072.832},{"date":"2024-06-11","close":10067.9795},{"date":"2024-06-12","close":10077.6836},{"date":"2024-06-13","close":10101.9434},{"date":"2024-06-14","close":10174.7236},{"date":"2024-06-17","close":10354.251},{"date":"2024-06-18","close":10266.915},{"date":"2024-06-19","close":10150.4648},{"date":"2024-06-20","close":10155.3174},{"date":"2024-06-21","close":10179.5771},{"date":"2024-06-24","close":10160.1689},{"date":"2024-06-25","close":10116.5},{"date":"2024-06-26","close":10135.9102},{"date":"2024-06-27","close":10048.5713},{"date":"2024-06-28","close":10150.4648},{"date":"2024-07-01","close":10198.9854},{"date":"2024-07-02","close":10271.7656},{"date":"2024-07-03","close":10252.3574},{"date":"2024-07-04","close":10252.3574},{"date":"2024-07-05","close":10232.9492},{"date":"2024-07-08","close":10189.2803},{"date":"2024-07-09","close":10184.4268},{"date":"2024-07-10","close":10131.0566},{"date":"2024-07-11","close":10145.6133},{"date":"2024-07-12","close":10271.7656},{"date":"2024-07-15","close":10373.6592},{"date":"2024-07-16","close":10397.9189},{"date":"2024-07-17","close":10354.251},{"date":"2024-07-18","close":10247.5039},{"date":"2024-07-19","close":10218.3936},{"date":"2024-07-22","close":10252.3574},{"date":"2024-07-23","close":10266.915},{"date":"2024-07-24","close":10456.1436},{"date":"2024-07-25","close":10480.4033},{"date":"2024-07-26","close":10693.8926},{"date":"2024-07-29","close":10703.5967},{"date":"2024-07-30","close":10859.4277},{"date":"2024-07-31","close":10893.5146},{"date":"2024-08-01","close":10723.0752},{"date":"2024-08-02","close":10547.7666},{"date":"2024-08-05","close":10051.0576},{"date":"2024-08-06","close":10211.7559},{"date":"2024-08-07","close":10119.2334},{"date":"2024-08-08","close":10177.6689},{"date":"2024-08-09","close":10211.7559},{"date":"2024-08-12","close":10377.3271},{"date":"2024-08-13","close":10333.499},{"date":"2024-08-14","close":10250.7148},{"date":"2024-08-16","close":10352.9775},{"date":"2024-08-19","close":10362.7178},{"date":"2024-08-20","close":10426.0244},{"date":"2024-08-21","close":10450.3721},{"date":"2024-08-22","close":10567.2441},{"date":"2024-08-23","close":10615.9424},{"date":"2024-08-26","close":10606.2041},{"date":"2024-08-27","close":10755.4292},{"date":"2024-08-28","close":10732.8145},{"date":"2024-08-29","close":10635.4219},{"date":"2024-08-30","close":10771.7725},{"date":"2024-09-02","close":10737.6846},{"date":"2024-09-03","close":10723.0752},{"date":"2024-09-04","close":10615.9424},{"date":"2024-09-05","close":10654.8994},{"date":"2024-09-06","close":10484.4609},{"date":"2024-09-09","close":10528.2881},{"date":"2024-09-10","close":10659.7695},{"date":"2024-09-11","close":10591.5938},{"date":"2024-09-12","close":10576.9854},{"date":"2024-09-13","close":10640.292},{"date":"2024-09-19","close":10430.8936},{"date":"2024-09-20","close":10538.0273},{"date":"2024-09-23","close":10606.2041},{"date":"2024-09-24","close":10650.0303},{"date":"2024-09-25","close":10601.333},{"date":"2024-09-26","close":10645.1611},{"date":"2024-09-27","close":10688.9863},{"date":"2024-09-30","close":10450.3721},{"date":"2024-10-02","close":10615.9424},{"date":"2024-10-04","close":10518.5488},{"date":"2024-10-07","close":10445.5029},{"date":"2024-10-08","close":10411.415},{"date":"2024-10-10","close":10533.1582},{"date":"2024-10-11","close":10430.8936},{"date":"2024-10-14","close":10528.2881},{"date":"2024-10-15","close":10411.415},{"date":"2024-10-16","close":10357.8486},{"date":"2024-10-17","close":10348.1084},{"date":"2024-10-18","close":10323.7598},{"date":"2024-10-21","close":10284.8027},{"date":"2024-10-22","close":10182.5391},{"date":"2024-10-23","close":10182.5391},{"date":"2024-10-24","close":10133.8418},{"date":"2024-10-25","close":10070.5361},{"date":"2024-10-28","close":10085.1465},{"date":"2024-10-29","close":9982.8809},{"date":"2024-10-30","close":10216.442},{"date":"2024-10-31","close":9909.8359},{"date":"2024-11-01","close":9831.9209},{"date":"2024-11-04","close":9685.8311},{"date":"2024-11-05","close":9877.0421},{"date":"2024-11-06","close":10046.1875},{"date":"2024-11-07","close":10055.9277},{"date":"2024-11-08","close":9841.6602},{"date":"2024-11-11","close":9963.4033},{"date":"2024-11-12","close":9841.6602},{"date":"2024-11-13","close":9768.6143},{"date":"2024-11-14","close":9710.1777},{"date":"2024-11-15","close":9685.8311},{"date":"2024-11-18","close":9515.3896},{"date":"2024-11-19","close":9695.5703},{"date":"2024-11-20","close":9646.873},{"date":"2024-11-21","close":9637.1328},{"date":"2024-11-22","close":9744.2656},{"date":"2024-11-25","close":10031.5791},{"date":"2024-11-26","close":10012.0996},{"date":"2024-11-27","close":10007.2295},{"date":"2024-11-28","close":9934.1846},{"date":"2024-11-29","close":9870.8779},{"date":"2024-12-02","close":9963.4033},{"date":"2024-12-03","close":10007.2295},{"date":"2024-12-04","close":10182.5391},{"date":"2024-12-05","close":10197.1484},{"date":"2024-12-06","close":10396.8057},{"date":"2024-12-09","close":10518.5488},{"date":"2024-12-10","close":10508.8086},{"date":"2024-12-11","close":10528.2881},{"date":"2024-12-12","close":10528.2881},{"date":"2024-12-13","close":10440.6328},{"date":"2024-12-16","close":10508.8086},{"date":"2024-12-17","close":10421.1553},{"date":"2024-12-18","close":10352.9775},{"date":"2024-12-19","close":10387.0674},{"date":"2024-12-20","close":10304.2822},{"date":"2024-12-23","close":10182.5391},{"date":"2024-12-24","close":10192.2783},{"date":"2024-12-26","close":10197.1484},{"date":"2024-12-27","close":10245.8447},{"date":"2024-12-30","close":10236.1055},{"date":"2025-01-02","close":10202.0186},{"date":"2025-01-03","close":10445.5029},{"date":"2025-01-06","close":10236.1055},{"date":"2025-01-07","close":10114.3633},{"date":"2025-01-08","close":9978.0117},{"date":"2025-01-09","close":10031.5791},{"date":"2025-01-10","close":10051.0576},{"date":"2025-01-13","close":9890.3564},{"date":"2025-01-14","close":9812.4414},{"date":"2025-01-15","close":9778.3535},{"date":"2025-01-16","close":9812.4414},{"date":"2025-01-17","close":9729.6572},{"date":"2025-01-20","close":9676.0908},{"date":"2025-01-21","close":9622.5244},{"date":"2025-01-22","close":9398.5176},{"date":"2025-01-23","close":9437.4746},{"date":"2025-01-24","close":9466.6943},{"date":"2025-01-31","close":9432.6055},{"date":"2025-02-03","close":9632.2627},{"date":"2025-02-04","close":9705.3086},{"date":"2025-02-05","close":9568.957},{"date":"2025-02-06","close":9432.6055},{"date":"2025-02-07","close":9379.0391},{"date":"2025-02-10","close":9213.4697},{"date":"2025-02-11","close":9150.1631},{"date":"2025-02-12","close":9091.7266},{"date":"2025-02-13","close":9125.8154},{"date":"2025-02-14","close":8989.4629},{"date":"2025-02-17","close":8911.5479},{"date":"2025-02-18","close":8867.7197},{"date":"2025-02-19","close":8901.8086},{"date":"2025-02-20","close":8896.9385},{"date":"2025-02-21","close":8887.1992},{"date":"2025-02-24","close":8736.2393},{"date":"2025-02-25","close":8663.1943},{"date":"2025-02-26","close":8619.3662},{"date":"2025-02-27","close":8604.7568},{"date":"2025-02-28","close":8478.1445},{"date":"2025-03-04","close":8551.1904},{"date":"2025-03-05","close":8775.1953},{"date":"2025-03-06","close":8677.8027},{"date":"2025-03-07","close":8794.6748},{"date":"2025-03-10","close":8794.6748},{"date":"2025-03-11","close":8663.1943},{"date":"2025-03-12","close":8672.9336},{"date":"2025-03-13","close":8736.2393},{"date":"2025-03-14","close":8726.5},{"date":"2025-03-17","close":8707.0215},{"date":"2025-03-18","close":8950.5049},{"date":"2025-03-19","close":9028.4209},{"date":"2025-03-20","close":9155.0332},{"date":"2025-03-21","close":9232.9473},{"date":"2025-03-24","close":9301.123},{"date":"2025-03-25","close":9301.123},{"date":"2025-03-26","close":9267.0361},{"date":"2025-03-27","close":9189.1201},{"date":"2025-03-28","close":9267.0361},{"date":"2025-03-31","close":9247.5566},{"date":"2025-04-01","close":9208.5986},{"date":"2025-04-02","close":9232.9473},{"date":"2025-04-03","close":9174.5117},{"date":"2025-04-04","close":8809.2832},{"date":"2025-04-07","close":8278.4873},{"date":"2025-04-08","close":8521.9727},{"date":"2025-04-09","close":8463.5361},{"date":"2025-04-10","close":8677.8027},{"date":"2025-04-11","close":8502.4932},{"date":"2025-04-14","close":8448.9258},{"date":"2025-04-15","close":8546.3203},{"date":"2025-04-16","close":8570.6689},{"date":"2025-04-17","close":8609.626},{"date":"2025-04-18","close":8716.7598},{"date":"2025-04-21","close":8765.457},{"date":"2025-04-22","close":8853.1104},{"date":"2025-04-23","close":8882.3301},{"date":"2025-04-24","close":8960.2441},{"date":"2025-04-25","close":8882.3301},{"date":"2025-04-28","close":9018.6816},{"date":"2025-04-29","close":9086.8574},{"date":"2025-04-30","close":8960.2441},{"date":"2025-05-02","close":8969.9834},{"date":"2025-05-07","close":8838.502},{"date":"2025-05-08","close":8853.1104},{"date":"2025-05-09","close":8702.1514},{"date":"2025-05-12","close":9047.8994},{"date":"2025-05-13","close":9232.9473},{"date":"2025-05-14","close":9169.6416},{"date":"2025-05-15","close":9081.9873},{"date":"2025-05-16","close":9169.6416},{"date":"2025-05-19","close":9193.9902},{"date":"2025-05-20","close":9150.1631},{"date":"2025-05-21","close":9096.5967},{"date":"2025-05-22","close":8974.8535},{"date":"2025-05-23","close":9008.9414},{"date":"2025-05-26","close":9043.0312},{"date":"2025-05-27","close":9033.291},{"date":"2025-05-28","close":8965.1143},{"date":"2025-05-29","close":9062.5088},{"date":"2025-05-30","close":9028.4209},{"date":"2025-06-02","close":8892.0693},{"date":"2025-06-04","close":8784.9355},{"date":"2025-06-05","close":8716.7598},{"date":"2025-06-09","close":8882.3301},{"date":"2025-06-10","close":9018.6816},{"date":"2025-06-11","close":9077.1182},{"date":"2025-06-12","close":8872.5889},{"date":"2025-06-13","close":8726.5},{"date":"2025-06-16","close":8702.1514},{"date":"2025-06-17","close":8697.2822},{"date":"2025-06-18","close":8697.2822},{"date":"2025-06-19","close":8687.542},{"date":"2025-06-20","close":8638.8447},{"date":"2025-06-23","close":8716.7598},{"date":"2025-06-24","close":8809.2832},{"date":"2025-06-25","close":8892.0693},{"date":"2025-06-26","close":8882.3301},{"date":"2025-06-27","close":8984.5938},{"date":"2025-06-30","close":8901.8086},{"date":"2025-07-01","close":8911.5479},{"date":"2025-07-02","close":8965.1143},{"date":"2025-07-03","close":8999.2031},{"date":"2025-07-04","close":8872.5889},{"date":"2025-07-07","close":8853.1104},{"date":"2025-07-08","close":8794.6748},{"date":"2025-07-09","close":8799.5449},{"date":"2025-07-10","close":8770.3262},{"date":"2025-07-11","close":8716.7598},{"date":"2025-07-14","close":8629.1055},{"date":"2025-07-15","close":8643.7139},{"date":"2025-07-16","close":8687.541},{"date":"2025-07-17","close":8745.9775},{"date":"2025-07-18","close":8745.9775},{"date":"2025-07-21","close":8721.6309},{"date":"2025-07-22","close":8692.4111},{"date":"2025-07-23","close":8638.8447},{"date":"2025-07-24","close":8570.6689},{"date":"2025-07-25","close":8541.4512},{"date":"2025-07-28","close":8473.2754},{"date":"2025-07-29","close":8448.9258},{"date":"2025-07-30","close":8385.8232},{"date":"2025-07-31","close":8316.8047},{"date":"2025-08-01","close":8292.1543},{"date":"2025-08-04","close":8257.6445},{"date":"2025-08-05","close":8321.7334},{"date":"2025-08-06","close":8341.4541},{"date":"2025-08-07","close":8223.1357},{"date":"2025-08-08","close":8282.2949},{"date":"2025-08-11","close":8311.874},{"date":"2025-08-12","close":8395.6826},{"date":"2025-08-13","close":8356.2432},{"date":"2025-08-14","close":8336.5234},{"date":"2025-08-18","close":8449.9131},{"date":"2025-08-19","close":8543.582},{"date":"2025-08-20","close":8701.3389},{"date":"2025-08-21","close":8701.3389},{"date":"2025-08-22","close":8587.9512},{"date":"2025-08-25","close":8528.791},{"date":"2025-08-26","close":8528.791},{"date":"2025-08-27","close":8499.2119},{"date":"2025-08-28","close":8459.7715},{"date":"2025-08-29","close":8405.543},{"date":"2025-09-01","close":8415.4033},{"date":"2025-09-02","close":8528.791},{"date":"2025-09-03","close":8543.582},{"date":"2025-09-04","close":8632.3193},{"date":"2025-09-05","close":8533.7207},{"date":"2025-09-08","close":8592.8809},{"date":"2025-09-09","close":8528.791},{"date":"2025-09-10","close":8583.0205},{"date":"2025-09-11","close":8573.1611},{"date":"2025-09-12","close":8578.0908},{"date":"2025-09-15","close":8538.6514},{"date":"2025-09-16","close":8499.2119},{"date":"2025-09-17","close":8622.4609},{"date":"2025-09-18","close":8612.5996},{"date":"2025-09-19","close":8548.5117},{"date":"2025-09-22","close":8509.0713},{"date":"2025-09-23","close":8395.6826},{"date":"2025-09-24","close":8380.8926},{"date":"2025-09-25","close":8297.085},{"date":"2025-09-26","close":8267.5049},{"date":"2025-09-29","close":8149.186},{"date":"2025-09-30","close":8208.3457},{"date":"2025-10-01","close":8213.2754},{"date":"2025-10-02","close":8306.9434},{"date":"2025-10-10","close":8454.8428},{"date":"2025-10-13","close":8454.8428},{"date":"2025-10-14","close":8440.0527},{"date":"2025-10-15","close":8415.4033},{"date":"2025-10-16","close":8484.4229},{"date":"2025-10-17","close":8563.2998},{"date":"2025-10-20","close":8602.7412},{"date":"2025-10-21","close":8656.9697},{"date":"2025-10-22","close":8686.5488},{"date":"2025-10-23","close":8829.5186},{"date":"2025-10-24","close":8760.498},{"date":"2025-10-27","close":8780.2178},{"date":"2025-10-28","close":8755.5684},{"date":"2025-10-29","close":8780.2178},{"date":"2025-10-30","close":8721.9736},{"date":"2025-10-31","close":8697.293},{"date":"2025-11-03","close":8638.0605},{"date":"2025-11-04","close":8712.1006},{"date":"2025-11-05","close":8712.1006},{"date":"2025-11-06","close":8677.5479},{"date":"2025-11-07","close":8662.7412},{"date":"2025-11-10","close":8687.4199},{"date":"2025-11-11","close":8707.1641},{"date":"2025-11-12","close":8919.4141},{"date":"2025-11-13","close":9035.1279},{"date":"2025-11-14","close":8786.1416},{"date":"2025-11-17","close":8810.8213},{"date":"2025-11-18","close":8830.5654},{"date":"2025-11-19","close":8904.6064},{"date":"2025-11-20","close":8939.1582},{"date":"2025-11-21","close":8924.3506},{"date":"2025-11-24","close":8805.8857},{"date":"2025-11-25","close":8721.9736},{"date":"2025-11-26","close":8796.0127},{"date":"2025-11-27","close":8810.8213},{"date":"2025-11-28","close":8791.0771},{"date":"2025-12-01","close":8771.333},{"date":"2025-12-02","close":8717.0371},{"date":"2025-12-03","close":8667.6768},{"date":"2025-12-04","close":8736.7803},{"date":"2025-12-05","close":8697.293},{"date":"2025-12-08","close":8667.6768},{"date":"2025-12-09","close":8598.5723},{"date":"2025-12-10","close":8623.252},{"date":"2025-12-11","close":8598.5723},{"date":"2025-12-12","close":8682.4844},{"date":"2025-12-15","close":8642.9971},{"date":"2025-12-16","close":8667.6768},{"date":"2025-12-17","close":8781.2061},{"date":"2025-12-18","close":8786.1416},{"date":"2025-12-19","close":8820.6943},{"date":"2025-12-22","close":8929.2861},{"date":"2025-12-23","close":8944.0947},{"date":"2025-12-24","close":8805.8857},{"date":"2025-12-26","close":8712.1006},{"date":"2025-12-29","close":8672.6123},{"date":"2025-12-30","close":8682.4854},{"date":"2026-01-02","close":8825.6299},{"date":"2026-01-05","close":8874.9893},{"date":"2026-01-06","close":8845.375},{"date":"2026-01-07","close":8934.2217},{"date":"2026-01-08","close":8835.502},{"date":"2026-01-09","close":8815.7578},{"date":"2026-01-12","close":8810.8213},{"date":"2026-01-13","close":8924.3506},{"date":"2026-01-14","close":8958.9023},{"date":"2026-01-15","close":8894.7344},{"date":"2026-01-16","close":8874.9893},{"date":"2026-01-19","close":8776.2686},{"date":"2026-01-20","close":8692.3564},{"date":"2026-01-21","close":8440.6191},{"date":"2026-01-22","close":8559.083},{"date":"2026-01-23","close":8578.8281},{"date":"2026-01-26","close":8366.5791},{"date":"2026-01-27","close":8356.707},{"date":"2026-01-28","close":8302.4102},{"date":"2026-01-29","close":8243.1064},{"date":"2026-01-30","close":8346.8877},{"date":"2026-02-02","close":8386.4229},{"date":"2026-02-03","close":8727.415},{"date":"2026-02-04","close":8653.2861},{"date":"2026-02-05","close":8732.3555},{"date":"2026-02-06","close":8732.3555},{"date":"2026-02-09","close":8865.7871},{"date":"2026-02-10","close":8920.1484},{"date":"2026-02-11","close":8816.3682},{"date":"2026-02-12","close":8697.7627},{"date":"2026-02-13","close":8584.0986},{"date":"2026-02-19","close":8598.9248},{"date":"2026-02-20","close":8584.0986},{"date":"2026-02-23","close":8539.6221},{"date":"2026-02-24","close":8480.3184},{"date":"2026-02-25","close":8534.6797},{"date":"2026-02-26","close":8485.2607},{"date":"2026-02-27","close":8544.5635},{"date":"2026-03-03","close":8411.1318},{"date":"2026-03-04","close":8198.6299},{"date":"2026-03-05","close":8248.0488},{"date":"2026-03-06","close":8376.5381},{"date":"2026-03-09","close":8183.8042},{"date":"2026-03-10","close":8149.2104},{"date":"2026-03-11","close":8094.8496},{"date":"2026-03-12","close":8070.1401},{"date":"2026-03-13","close":8010.8374},{"date":"2026-03-16","close":7892.2314},{"date":"2026-03-17","close":7991.0693},{"date":"2026-03-18","close":8114.6172},{"date":"2026-03-19","close":7926.8247},{"date":"2026-03-20","close":8035.5469},{"date":"2026-03-23","close":7758.7998},{"date":"2026-03-24","close":7714.3228},{"date":"2026-03-25","close":7902.1152},{"date":"2026-03-26","close":7882.3472},{"date":"2026-03-27","close":7788.4512},{"date":"2026-03-30","close":7635.252},{"date":"2026-03-31","close":7734.0903},{"date":"2026-04-01","close":7857.6382},{"date":"2026-04-02","close":7788.4512},{"date":"2026-04-03","close":7936.7085},{"date":"2026-04-06","close":7991.0698},{"date":"2026-04-07","close":8089.9077},{"date":"2026-04-08","close":8287.584},{"date":"2026-04-09","close":8341.9443},{"date":"2026-04-10","close":8332.0605},{"date":"2026-04-13","close":8322.1777},{"date":"2026-04-14","close":8312.2939},{"date":"2026-04-15","close":8371.5967},{"date":"2026-04-16","close":8406.1904},{"date":"2026-04-17","close":8544.5635},{"date":"2026-04-20","close":8579.1572},{"date":"2026-04-21","close":8559.3896},{"date":"2026-04-22","close":8529.7373},{"date":"2026-04-23","close":8455.6094},{"date":"2026-04-24","close":8262.875},{"date":"2026-04-27","close":8327.1201},{"date":"2026-04-28","close":8356.7705},{"date":"2026-04-29","close":8346.8457},{"date":"2026-04-30","close":8158.2725},{"date":"2026-05-04","close":8138.4229},{"date":"2026-05-06","close":8034.2114},{"date":"2026-05-07","close":8108.6479},{"date":"2026-05-08","close":8222.7842},{"date":"2026-05-11","close":8083.8359},{"date":"2026-05-12","close":8044.1362},{"date":"2026-05-13","close":7974.6621},{"date":"2026-05-14","close":7934.9624},{"date":"2026-05-15","close":8049.0986},{"date":"2026-05-18","close":7845.6382},{"date":"2026-05-19","close":8049.0986},{"date":"2026-05-20","close":7939.9248},{"date":"2026-05-21","close":8004.4365},{"date":"2026-05-22","close":8108.6479},{"date":"2026-05-26","close":8138.4229},{"date":"2026-05-27","close":8118.5732},{"date":"2026-05-28","close":8019.3237},{"date":"2026-05-29","close":8212.8594},{"date":"2026-06-01","close":8118.5732},{"date":"2026-06-02","close":8202.9346},{"date":"2026-06-04","close":8193.0098},{"date":"2026-06-05","close":8252.5596},{"date":"2026-06-08","close":8093.7607},{"date":"2026-06-09","close":7920.0747},{"date":"2026-06-10","close":8039.1738},{"date":"2026-06-11","close":7860.5254},{"date":"2026-06-12","close":7915.1123},{"date":"2026-06-15","close":8158.2725},{"date":"2026-06-16","close":8153.3101},{"date":"2026-06-17","close":8272.4092},{"date":"2026-06-18","close":8326.9961},{"date":"2026-06-19","close":8257.5215},{"date":"2026-06-22","close":8416.3203},{"date":"2026-06-23","close":8212.8594},{"date":"2026-06-24","close":8257.5215},{"date":"2026-06-25","close":8326.9961},{"date":"2026-06-26","close":8222.7842},{"date":"2026-06-29","close":8302.1836},{"date":"2026-06-30","close":8282.334},{"date":"2026-07-01","close":8267.4463},{"date":"2026-07-02","close":8277.3711},{"date":"2026-07-03","close":8242.6348},{"date":"2026-07-06","close":8207.8975},{"date":"2026-07-07","close":8163.2349},{"date":"2026-07-08","close":7954.812},{"date":"2026-07-09","close":7925.0376},{"date":"2026-07-10","close":7959.7744},{"date":"2026-07-13","close":7994.5117},{"date":"2026-07-14","close":7920.0747},{"date":"2026-07-15","close":7900.2251},{"date":"2026-07-16","close":7870.4502},{"date":"2026-07-20","close":7845.6382},{"date":"2026-07-21","close":7800.9761},{"date":"2026-07-22","close":7825.7881},{"date":"2026-07-23","close":7721.5767},{"date":"2026-07-24","close":7696.7646},{"date":"2026-07-27","close":7845.6382},{"date":"2026-07-28","close":7954.812},{"date":"2026-07-29","close":7930.0},{"date":"2026-07-30","close":7925.0},{"date":"2026-07-31","close":7890.0},{"date":"2026-08-03","close":8005.0},{"date":"2026-08-04","close":8055.0},{"date":"2026-08-05","close":8025.0},{"date":"2026-08-06","close":7980.0},{"date":"2026-08-07","close":7935.0},{"date":"2026-08-10","close":8015.0},{"date":"2026-08-11","close":7925.0},{"date":"2026-08-12","close":7785.0},{"date":"2026-08-13","close":7880.0},{"date":"2026-08-14","close":7890.0},{"date":"2026-08-18","close":7725.0},{"date":"2026-08-19","close":7625.0},{"date":"2026-08-20","close":7675.0},{"date":"2026-08-21","close":7560.0},{"date":"2026-08-24","close":7540.0},{"date":"2026-08-25","close":7520.0},{"date":"2026-08-26","close":7575.0},{"date":"2026-08-27","close":7515.0},{"date":"2026-08-28","close":7475.0},{"date":"2026-08-31","close":7475.0},{"date":"2026-09-01","close":7500.0},{"date":"2026-09-02","close":7385.0},{"date":"2026-09-03","close":7425.0},{"date":"2026-09-04","close":7380.0},{"date":"2026-09-07","close":7255.0},{"date":"2026-09-08","close":7270.0},{"date":"2026-09-09","close":7145.0},{"date":"2026-09-10","close":7130.0},{"date":"2026-09-11","close":7095.0},{"date":"2026-09-14","close":7090.0},{"date":"2026-09-15","close":7190.0},{"date":"2026-09-16","close":7135.0},{"date":"2026-09-17","close":7190.0},{"date":"2026-09-18","close":7170.0},{"date":"2026-09-21","close":7220.0},{"date":"2026-09-22","close":7085.0},{"date":"2026-09-23","close":7060.0},{"date":"2026-09-28","close":6945.0},{"date":"2026-09-29","close":6880.0},{"date":"2026-09-30","close":6850.0},{"date":"2026-10-01","close":6760.0},{"date":"2026-10-02","close":6720.0},{"date":"2026-10-06","close":6725.0},{"date":"2026-10-07","close":6645.0},{"date":"2026-10-08","close":6595.0},{"date":"2026-10-12","close":6625.0},{"date":"2026-10-13","close":6810.0},{"date":"2026-10-14","close":6915.0},{"date":"2026-10-15","close":7005.0},{"date":"2026-10-16","close":6990.0},{"date":"2026-10-19","close":6990.0},{"date":"2026-10-20","close":6925.0},{"date":"2026-10-21","close":6900.0},{"date":"2026-10-22","close":6870.0},{"date":"2026-10-23","close":6760.0}],"chart_data":[{"date":"2024-10-24","open":10109,"high":10177,"low":10089,"close":10134,"volume":24277},{"date":"2024-10-25","open":10136,"high":10175,"low":10071,"close":10071,"volume":69043},{"date":"2024-10-28","open":10070,"high":10120,"low":9983,"close":10085,"volume":46518},{"date":"2024-10-29","open":10085,"high":10085,"low":9955,"close":9983,"volume":45192},{"date":"2024-10-30","open":10118,"high":10252,"low":10118,"close":10216,"volume":15655},{"date":"2024-10-31","open":10084,"high":10084,"low":9896,"close":9910,"volume":23727},{"date":"2024-11-01","open":9906,"high":9906,"low":9832,"close":9832,"volume":40106},{"date":"2024-11-04","open":9832,"high":9882,"low":9653,"close":9686,"volume":53750},{"date":"2024-11-05","open":9843,"high":9945,"low":9827,"close":9877,"volume":15001},{"date":"2024-11-06","open":9827,"high":10080,"low":9813,"close":10046,"volume":37737},{"date":"2024-11-07","open":10046,"high":10154,"low":10046,"close":10056,"volume":19514},{"date":"2024-11-08","open":10056,"high":10056,"low":9817,"close":9842,"volume":32676},{"date":"2024-11-11","open":9846,"high":9973,"low":9816,"close":9963,"volume":50129},{"date":"2024-11-12","open":9945,"high":9945,"low":9813,"close":9842,"volume":37160},{"date":"2024-11-13","open":9759,"high":9881,"low":9759,"close":9769,"volume":34500},{"date":"2024-11-14","open":9764,"high":9764,"low":9700,"close":9710,"volume":18977},{"date":"2024-11-15","open":9765,"high":9770,"low":9671,"close":9686,"volume":31850},{"date":"2024-11-18","open":9647,"high":9655,"low":9515,"close":9515,"volume":23671},{"date":"2024-11-19","open":9517,"high":9711,"low":9468,"close":9696,"volume":27459},{"date":"2024-11-20","open":9694,"high":9709,"low":9597,"close":9647,"volume":6303},{"date":"2024-11-21","open":9651,"high":9694,"low":9587,"close":9637,"volume":18064},{"date":"2024-11-22","open":9638,"high":9792,"low":9638,"close":9744,"volume":33728},{"date":"2024-11-25","open":9862,"high":10130,"low":9862,"close":10032,"volume":33610},{"date":"2024-11-26","open":10031,"high":10084,"low":10002,"close":10012,"volume":20230},{"date":"2024-11-27","open":10094,"high":10094,"low":9949,"close":10007,"volume":24049},{"date":"2024-11-28","open":10002,"high":10022,"low":9861,"close":9934,"volume":13881},{"date":"2024-11-29","open":9954,"high":9954,"low":9744,"close":9871,"volume":8840},{"date":"2024-12-02","open":9826,"high":9963,"low":9826,"close":9963,"volume":33664},{"date":"2024-12-03","open":9963,"high":10059,"low":9959,"close":10007,"volume":23087},{"date":"2024-12-04","open":10003,"high":10237,"low":9837,"close":10183,"volume":56305},{"date":"2024-12-05","open":10182,"high":10226,"low":10124,"close":10197,"volume":25175},{"date":"2024-12-06","open":10246,"high":10422,"low":10241,"close":10397,"volume":67714},{"date":"2024-12-09","open":10397,"high":10635,"low":10353,"close":10519,"volume":63892},{"date":"2024-12-10","open":10363,"high":10524,"low":10363,"close":10509,"volume":25795},{"date":"2024-12-11","open":10391,"high":10566,"low":10391,"close":10528,"volume":55156},{"date":"2024-12-12","open":10533,"high":10571,"low":10508,"close":10528,"volume":14048},{"date":"2024-12-13","open":10529,"high":10529,"low":10353,"close":10441,"volume":15858},{"date":"2024-12-16","open":10441,"high":10529,"low":10441,"close":10509,"volume":18391},{"date":"2024-12-17","open":10508,"high":10600,"low":10421,"close":10421,"volume":14694},{"date":"2024-12-18","open":10422,"high":10422,"low":10304,"close":10353,"volume":25260},{"date":"2024-12-19","open":10139,"high":10387,"low":10129,"close":10387,"volume":39876},{"date":"2024-12-20","open":10348,"high":10382,"low":10275,"close":10304,"volume":17064},{"date":"2024-12-23","open":10232,"high":10232,"low":10080,"close":10183,"volume":17368},{"date":"2024-12-24","open":10182,"high":10197,"low":10084,"close":10192,"volume":56108},{"date":"2024-12-26","open":10134,"high":10197,"low":10134,"close":10197,"volume":16227},{"date":"2024-12-27","open":10124,"high":10348,"low":10124,"close":10246,"volume":31351},{"date":"2024-12-30","open":10246,"high":10295,"low":10187,"close":10236,"volume":12493},{"date":"2025-01-02","open":10246,"high":10246,"low":10134,"close":10202,"volume":10148},{"date":"2025-01-03","open":10226,"high":10446,"low":10226,"close":10446,"volume":20279},{"date":"2025-01-06","open":10446,"high":10446,"low":10226,"close":10236,"volume":26087},{"date":"2025-01-07","open":10236,"high":10236,"low":10079,"close":10114,"volume":29797},{"date":"2025-01-08","open":10178,"high":10178,"low":9978,"close":9978,"volume":36744},{"date":"2025-01-09","open":10008,"high":10120,"low":9964,"close":10032,"volume":6717},{"date":"2025-01-10","open":10028,"high":10051,"low":9930,"close":10051,"volume":24682},{"date":"2025-01-13","open":10049,"high":10049,"low":9885,"close":9890,"volume":11821},{"date":"2025-01-14","open":9807,"high":9812,"low":9725,"close":9812,"volume":16468},{"date":"2025-01-15","open":10044,"high":10044,"low":9743,"close":9778,"volume":9870},{"date":"2025-01-16","open":9779,"high":9856,"low":9779,"close":9812,"volume":16991},{"date":"2025-01-17","open":9792,"high":9797,"low":9680,"close":9730,"volume":15786},{"date":"2025-01-20","open":9736,"high":9817,"low":9649,"close":9676,"volume":26630},{"date":"2025-01-21","open":9754,"high":9754,"low":9511,"close":9623,"volume":35968},{"date":"2025-01-22","open":9614,"high":9614,"low":9360,"close":9399,"volume":47908},{"date":"2025-01-23","open":9325,"high":9442,"low":9325,"close":9437,"volume":18311},{"date":"2025-01-24","open":9540,"high":9540,"low":9417,"close":9467,"volume":11100},{"date":"2025-01-31","open":9468,"high":9468,"low":9316,"close":9433,"volume":30649},{"date":"2025-02-03","open":9431,"high":9679,"low":9407,"close":9632,"volume":30461},{"date":"2025-02-04","open":9788,"high":9788,"low":9545,"close":9705,"volume":10523},{"date":"2025-02-05","open":9783,"high":9783,"low":9569,"close":9569,"volume":21338},{"date":"2025-02-06","open":9644,"high":9644,"low":9423,"close":9433,"volume":29610},{"date":"2025-02-07","open":9432,"high":9432,"low":9306,"close":9379,"volume":25852},{"date":"2025-02-10","open":9398,"high":9403,"low":9173,"close":9213,"volume":36545},{"date":"2025-02-11","open":9150,"high":9219,"low":9126,"close":9150,"volume":40887},{"date":"2025-02-12","open":9154,"high":9169,"low":9058,"close":9092,"volume":42167},{"date":"2025-02-13","open":9093,"high":9194,"low":9069,"close":9126,"volume":17900},{"date":"2025-02-14","open":9144,"high":9144,"low":8975,"close":8989,"volume":33022},{"date":"2025-02-17","open":9059,"high":9064,"low":8815,"close":8912,"volume":47272},{"date":"2025-02-18","open":9108,"high":9108,"low":8863,"close":8868,"volume":22838},{"date":"2025-02-19","open":8867,"high":8922,"low":8825,"close":8902,"volume":25324},{"date":"2025-02-20","open":8902,"high":8902,"low":8820,"close":8897,"volume":21882},{"date":"2025-02-21","open":8897,"high":8941,"low":8862,"close":8887,"volume":12177},{"date":"2025-02-24","open":8886,"high":8886,"low":8717,"close":8736,"volume":18631},{"date":"2025-02-25","open":8618,"high":8736,"low":8618,"close":8663,"volume":14159},{"date":"2025-02-26","open":8567,"high":8839,"low":8562,"close":8619,"volume":11146},{"date":"2025-02-27","open":8689,"high":8689,"low":8605,"close":8605,"volume":14876},{"date":"2025-02-28","open":8605,"high":8689,"low":8478,"close":8478,"volume":21269},{"date":"2025-03-04","open":8477,"high":8561,"low":8444,"close":8551,"volume":27896},{"date":"2025-03-05","open":8551,"high":8775,"low":8502,"close":8775,"volume":17673},{"date":"2025-03-06","open":8775,"high":8809,"low":8673,"close":8678,"volume":16828},{"date":"2025-03-07","open":8718,"high":8805,"low":8718,"close":8795,"volume":8002},{"date":"2025-03-10","open":8795,"high":8805,"low":8689,"close":8795,"volume":5987},{"date":"2025-03-11","open":8784,"high":8784,"low":8618,"close":8663,"volume":26288},{"date":"2025-03-12","open":8618,"high":8761,"low":8618,"close":8673,"volume":6446},{"date":"2025-03-13","open":8673,"high":8799,"low":8663,"close":8736,"volume":11360},{"date":"2025-03-14","open":8737,"high":8762,"low":8678,"close":8726,"volume":8265},{"date":"2025-03-17","open":8809,"high":8809,"low":8678,"close":8707,"volume":6178},{"date":"2025-03-18","open":8789,"high":8956,"low":8697,"close":8951,"volume":9656},{"date":"2025-03-19","open":9058,"high":9058,"low":8935,"close":9028,"volume":7880},{"date":"2025-03-20","open":9102,"high":9170,"low":9034,"close":9155,"volume":25361},{"date":"2025-03-21","open":9243,"high":9266,"low":9203,"close":9233,"volume":40008},{"date":"2025-03-24","open":9233,"high":9311,"low":9233,"close":9301,"volume":17969},{"date":"2025-03-25","open":9339,"high":9398,"low":9291,"close":9301,"volume":40113},{"date":"2025-03-26","open":9350,"high":9350,"low":9244,"close":9267,"volume":25894},{"date":"2025-03-27","open":9267,"high":9267,"low":9155,"close":9189,"volume":32956},{"date":"2025-03-28","open":9189,"high":9272,"low":9150,"close":9267,"volume":19438},{"date":"2025-03-31","open":9248,"high":9248,"low":9134,"close":9248,"volume":14362},{"date":"2025-04-01","open":9249,"high":9302,"low":9184,"close":9209,"volume":5066},{"date":"2025-04-02","open":9228,"high":9233,"low":9116,"close":9233,"volume":10105},{"date":"2025-04-03","open":9069,"high":9215,"low":9069,"close":9175,"volume":8794},{"date":"2025-04-04","open":9173,"high":9173,"low":8809,"close":8809,"volume":11248},{"date":"2025-04-07","open":8833,"high":8833,"low":7951,"close":8278,"volume":83237},{"date":"2025-04-08","open":8736,"high":8761,"low":8293,"close":8522,"volume":7764},{"date":"2025-04-09","open":8396,"high":8645,"low":8367,"close":8464,"volume":5006},{"date":"2025-04-10","open":8766,"high":8766,"low":8581,"close":8678,"volume":18622},{"date":"2025-04-11","open":8609,"high":8618,"low":8434,"close":8502,"volume":7149},{"date":"2025-04-14","open":8384,"high":8477,"low":8384,"close":8449,"volume":7247},{"date":"2025-04-15","open":8414,"high":8556,"low":8414,"close":8546,"volume":11126},{"date":"2025-04-16","open":8586,"high":8594,"low":8522,"close":8571,"volume":9569},{"date":"2025-04-17","open":8582,"high":8610,"low":8483,"close":8610,"volume":5560},{"date":"2025-04-18","open":8678,"high":8717,"low":8613,"close":8717,"volume":4682},{"date":"2025-04-21","open":8706,"high":8788,"low":8617,"close":8765,"volume":11007},{"date":"2025-04-22","open":8727,"high":8857,"low":8727,"close":8853,"volume":5387},{"date":"2025-04-23","open":8936,"high":8936,"low":8830,"close":8882,"volume":3409},{"date":"2025-04-24","open":8881,"high":8960,"low":8881,"close":8960,"volume":11720},{"date":"2025-04-25","open":8961,"high":9126,"low":8810,"close":8882,"volume":17360},{"date":"2025-04-28","open":9034,"high":9034,"low":8932,"close":9019,"volume":9014},{"date":"2025-04-29","open":9018,"high":9154,"low":9018,"close":9087,"volume":12540},{"date":"2025-04-30","open":9087,"high":9087,"low":8950,"close":8960,"volume":9049},{"date":"2025-05-02","open":8950,"high":9116,"low":8950,"close":8970,"volume":19780},{"date":"2025-05-07","open":8712,"high":8882,"low":8599,"close":8839,"volume":27456},{"date":"2025-05-08","open":8839,"high":8882,"low":8785,"close":8853,"volume":8494},{"date":"2025-05-09","open":8746,"high":8756,"low":8566,"close":8702,"volume":32662},{"date":"2025-05-12","open":8678,"high":9164,"low":8678,"close":9048,"volume":63683},{"date":"2025-05-13","open":9048,"high":9330,"low":9048,"close":9233,"volume":20207},{"date":"2025-05-14","open":9239,"high":9239,"low":9107,"close":9170,"volume":4712},{"date":"2025-05-15","open":9134,"high":9139,"low":9009,"close":9082,"volume":13975},{"date":"2025-05-16","open":9131,"high":9214,"low":9131,"close":9170,"volume":2681},{"date":"2025-05-19","open":9121,"high":9229,"low":9121,"close":9194,"volume":9877},{"date":"2025-05-20","open":9160,"high":9209,"low":9126,"close":9150,"volume":7883},{"date":"2025-05-21","open":9112,"high":9112,"low":9014,"close":9097,"volume":7249},{"date":"2025-05-22","open":9144,"high":9144,"low":8931,"close":8975,"volume":4148},{"date":"2025-05-23","open":8960,"high":9009,"low":8886,"close":9009,"volume":11148},{"date":"2025-05-26","open":9058,"high":9058,"low":8955,"close":9043,"volume":3094},{"date":"2025-05-27","open":9048,"high":9053,"low":8985,"close":9033,"volume":4323},{"date":"2025-05-28","open":9082,"high":9082,"low":8965,"close":8965,"volume":3243},{"date":"2025-05-29","open":8965,"high":9082,"low":8965,"close":9063,"volume":32598},{"date":"2025-05-30","open":9111,"high":9111,"low":8994,"close":9028,"volume":28758},{"date":"2025-06-02","open":9029,"high":9034,"low":8892,"close":8892,"volume":4486},{"date":"2025-06-04","open":8946,"high":8946,"low":8785,"close":8785,"volume":13439},{"date":"2025-06-05","open":8784,"high":8784,"low":8673,"close":8717,"volume":13412},{"date":"2025-06-09","open":8737,"high":8897,"low":8737,"close":8882,"volume":10365},{"date":"2025-06-10","open":8810,"high":9019,"low":8810,"close":9019,"volume":15172},{"date":"2025-06-11","open":9038,"high":9077,"low":8960,"close":9077,"volume":12914},{"date":"2025-06-12","open":9113,"high":9113,"low":8831,"close":8873,"volume":31594},{"date":"2025-06-13","open":8805,"high":8805,"low":8648,"close":8726,"volume":28520},{"date":"2025-06-16","open":8707,"high":8751,"low":8618,"close":8702,"volume":10562},{"date":"2025-06-17","open":8697,"high":8789,"low":8697,"close":8697,"volume":6802},{"date":"2025-06-18","open":8697,"high":8794,"low":8697,"close":8697,"volume":11303},{"date":"2025-06-19","open":8697,"high":8780,"low":8683,"close":8688,"volume":14377},{"date":"2025-06-20","open":8689,"high":8689,"low":8614,"close":8639,"volume":16716},{"date":"2025-06-23","open":8746,"high":8794,"low":8668,"close":8717,"volume":10181},{"date":"2025-06-24","open":8838,"high":8848,"low":8663,"close":8809,"volume":20325},{"date":"2025-06-25","open":8825,"high":8892,"low":8669,"close":8892,"volume":11247},{"date":"2025-06-26","open":8872,"high":8907,"low":8835,"close":8882,"volume":8594},{"date":"2025-06-27","open":8940,"high":9004,"low":8935,"close":8985,"volume":14642},{"date":"2025-06-30","open":8986,"high":8986,"low":8887,"close":8902,"volume":7284},{"date":"2025-07-01","open":8907,"high":8971,"low":8877,"close":8912,"volume":8606},{"date":"2025-07-02","open":8911,"high":8989,"low":8906,"close":8965,"volume":8355},{"date":"2025-07-03","open":9023,"high":9023,"low":8955,"close":8999,"volume":6992},{"date":"2025-07-04","open":8967,"high":9040,"low":8826,"close":8873,"volume":14374},{"date":"2025-07-07","open":8853,"high":8907,"low":8830,"close":8853,"volume":5578},{"date":"2025-07-08","open":8892,"high":8917,"low":8752,"close":8795,"volume":4389},{"date":"2025-07-09","open":8800,"high":8835,"low":8767,"close":8800,"volume":8210},{"date":"2025-07-10","open":8798,"high":8803,"low":8745,"close":8770,"volume":13585},{"date":"2025-07-11","open":8726,"high":8771,"low":8683,"close":8717,"volume":16217},{"date":"2025-07-14","open":8742,"high":8742,"low":8614,"close":8629,"volume":20800},{"date":"2025-07-15","open":8689,"high":8689,"low":8610,"close":8644,"volume":17538},{"date":"2025-07-16","open":8673,"high":8712,"low":8668,"close":8688,"volume":13803},{"date":"2025-07-17","open":8688,"high":8746,"low":8688,"close":8746,"volume":18499},{"date":"2025-07-18","open":8746,"high":8794,"low":8719,"close":8746,"volume":14212},{"date":"2025-07-21","open":8746,"high":8766,"low":8658,"close":8722,"volume":15335},{"date":"2025-07-22","open":8722,"high":8726,"low":8673,"close":8692,"volume":8833},{"date":"2025-07-23","open":8669,"high":8669,"low":8614,"close":8639,"volume":14098},{"date":"2025-07-24","open":8648,"high":8648,"low":8551,"close":8571,"volume":11179},{"date":"2025-07-25","open":8590,"high":8590,"low":8497,"close":8541,"volume":15560},{"date":"2025-07-28","open":8552,"high":8552,"low":8450,"close":8473,"volume":21565},{"date":"2025-07-29","open":8472,"high":8482,"low":8414,"close":8449,"volume":14167},{"date":"2025-07-30","open":8490,"high":8490,"low":8342,"close":8386,"volume":64448},{"date":"2025-07-31","open":8405,"high":8405,"low":8298,"close":8317,"volume":16731},{"date":"2025-08-01","open":8316,"high":8316,"low":8272,"close":8292,"volume":17976},{"date":"2025-08-04","open":8263,"high":8278,"low":8223,"close":8258,"volume":7509},{"date":"2025-08-05","open":8253,"high":8322,"low":8248,"close":8322,"volume":6553},{"date":"2025-08-06","open":8341,"high":8356,"low":8307,"close":8341,"volume":8436},{"date":"2025-08-07","open":8238,"high":8312,"low":8200,"close":8223,"volume":32959},{"date":"2025-08-08","open":8183,"high":8302,"low":8183,"close":8282,"volume":17842},{"date":"2025-08-11","open":8317,"high":8317,"low":8238,"close":8312,"volume":6850},{"date":"2025-08-12","open":8313,"high":8401,"low":8313,"close":8396,"volume":7734},{"date":"2025-08-13","open":8331,"high":8365,"low":8322,"close":8356,"volume":10716},{"date":"2025-08-14","open":8347,"high":8357,"low":8313,"close":8337,"volume":7943},{"date":"2025-08-18","open":8336,"high":8450,"low":8298,"close":8450,"volume":12332},{"date":"2025-08-19","open":8499,"high":8549,"low":8440,"close":8544,"volume":12886},{"date":"2025-08-20","open":8498,"high":8701,"low":8498,"close":8701,"volume":18506},{"date":"2025-08-21","open":8671,"high":8755,"low":8671,"close":8701,"volume":38995},{"date":"2025-08-22","open":8701,"high":8701,"low":8568,"close":8588,"volume":9472},{"date":"2025-08-25","open":8697,"high":8697,"low":8514,"close":8529,"volume":9176},{"date":"2025-08-26","open":8489,"high":8579,"low":8489,"close":8529,"volume":4469},{"date":"2025-08-27","open":8539,"high":8541,"low":8479,"close":8499,"volume":7379},{"date":"2025-08-28","open":8500,"high":8505,"low":8381,"close":8460,"volume":15647},{"date":"2025-08-29","open":8406,"high":8441,"low":8366,"close":8406,"volume":8653},{"date":"2025-09-01","open":8370,"high":8435,"low":8336,"close":8415,"volume":14691},{"date":"2025-09-02","open":8455,"high":8529,"low":8450,"close":8529,"volume":12108},{"date":"2025-09-03","open":8529,"high":8569,"low":8504,"close":8544,"volume":8890},{"date":"2025-09-04","open":8584,"high":8712,"low":8559,"close":8632,"volume":25382},{"date":"2025-09-05","open":8607,"high":8622,"low":8494,"close":8534,"volume":11991},{"date":"2025-09-08","open":8534,"high":8612,"low":8514,"close":8593,"volume":4471},{"date":"2025-09-09","open":8559,"high":8559,"low":8504,"close":8529,"volume":9268},{"date":"2025-09-10","open":8553,"high":8592,"low":8498,"close":8583,"volume":11706},{"date":"2025-09-11","open":8538,"high":8596,"low":8538,"close":8573,"volume":8649},{"date":"2025-09-12","open":8583,"high":8583,"low":8533,"close":8578,"volume":12491},{"date":"2025-09-15","open":8579,"high":8597,"low":8529,"close":8539,"volume":7209},{"date":"2025-09-16","open":8529,"high":8554,"low":8489,"close":8499,"volume":9387},{"date":"2025-09-17","open":8519,"high":8622,"low":8519,"close":8622,"volume":17531},{"date":"2025-09-18","open":8643,"high":8663,"low":8590,"close":8613,"volume":14662},{"date":"2025-09-19","open":8612,"high":8642,"low":8549,"close":8549,"volume":7023},{"date":"2025-09-22","open":8589,"high":8642,"low":8499,"close":8509,"volume":23854},{"date":"2025-09-23","open":8737,"high":8737,"low":8381,"close":8396,"volume":30678},{"date":"2025-09-24","open":8421,"high":8426,"low":8381,"close":8381,"volume":9894},{"date":"2025-09-25","open":8384,"high":8394,"low":8292,"close":8297,"volume":32261},{"date":"2025-09-26","open":8307,"high":8307,"low":8248,"close":8268,"volume":15027},{"date":"2025-09-29","open":8208,"high":8208,"low":8119,"close":8149,"volume":40479},{"date":"2025-09-30","open":8208,"high":8248,"low":8169,"close":8208,"volume":14395},{"date":"2025-10-01","open":8203,"high":8213,"low":8189,"close":8213,"volume":49058},{"date":"2025-10-02","open":8268,"high":8322,"low":8263,"close":8307,"volume":14446},{"date":"2025-10-10","open":8459,"high":8509,"low":8445,"close":8455,"volume":40192},{"date":"2025-10-13","open":8459,"high":8514,"low":8425,"close":8455,"volume":21456},{"date":"2025-10-14","open":8455,"high":8459,"low":8415,"close":8440,"volume":27080},{"date":"2025-10-15","open":8440,"high":8440,"low":8356,"close":8415,"volume":15922},{"date":"2025-10-16","open":8415,"high":8494,"low":8415,"close":8484,"volume":14179},{"date":"2025-10-17","open":8573,"high":8578,"low":8488,"close":8563,"volume":14962},{"date":"2025-10-20","open":8565,"high":8613,"low":8535,"close":8603,"volume":22625},{"date":"2025-10-21","open":8607,"high":8657,"low":8607,"close":8657,"volume":26493},{"date":"2025-10-22","open":8657,"high":8722,"low":8657,"close":8687,"volume":2547},{"date":"2025-10-23","open":8766,"high":8858,"low":8682,"close":8830,"volume":17409},{"date":"2025-10-24","open":8835,"high":8849,"low":8706,"close":8760,"volume":63428},{"date":"2025-10-27","open":8760,"high":8799,"low":8706,"close":8780,"volume":15103},{"date":"2025-10-28","open":8781,"high":8815,"low":8741,"close":8756,"volume":17733},{"date":"2025-10-29","open":8755,"high":8853,"low":8721,"close":8780,"volume":20421},{"date":"2025-10-30","open":8791,"high":8791,"low":8687,"close":8722,"volume":11733},{"date":"2025-10-31","open":8731,"high":8736,"low":8677,"close":8697,"volume":12188},{"date":"2025-11-03","open":8668,"high":8708,"low":8618,"close":8638,"volume":17935,"rsi_14":63.62,"sma_20":8684.18,"sma_60":8610.95,"sma_120":8776.66},{"date":"2025-11-04","open":8617,"high":8761,"low":8617,"close":8712,"volume":24018,"rsi_14":69.21,"sma_20":8709.71,"sma_60":8618.61,"sma_120":8775.47},{"date":"2025-11-05","open":8677,"high":8731,"low":8657,"close":8712,"volume":28576,"rsi_14":66.19,"sma_20":8734.99,"sma_60":8625.2,"sma_120":8775.55},{"date":"2025-11-06","open":8723,"high":8782,"low":8678,"close":8678,"volume":23010,"rsi_14":58.57,"sma_20":8753.73,"sma_60":8630.87,"sma_120":8772.41},{"date":"2025-11-07","open":8752,"high":8752,"low":8638,"close":8663,"volume":13194,"rsi_14":54.72,"sma_20":8764.22,"sma_60":8638.28,"sma_120":8767.58},{"date":"2025-11-10","open":8692,"high":8731,"low":8672,"close":8687,"volume":8432,"rsi_14":52.48,"sma_20":8775.97,"sma_60":8645.11,"sma_120":8763.5},{"date":"2025-11-11","open":8697,"high":8781,"low":8677,"close":8707,"volume":18894,"rsi_14":51.68,"sma_20":8789.49,"sma_60":8651.77,"sma_120":8760.32},{"date":"2025-11-12","open":8726,"high":8944,"low":8726,"close":8919,"volume":45871,"rsi_14":56.69,"sma_20":8815.02,"sma_60":8660.62,"sma_120":8758.2},{"date":"2025-11-13","open":9055,"high":9125,"low":9035,"close":9035,"volume":15997,"rsi_14":63.26,"sma_20":8837.06,"sma_60":8670.13,"sma_120":8755.88},{"date":"2025-11-14","open":8919,"high":8919,"low":8771,"close":8786,"volume":7616,"rsi_14":50.35,"sma_20":8848.31,"sma_60":8677.73,"sma_120":8752.81},{"date":"2025-11-17","open":8796,"high":8855,"low":8796,"close":8811,"volume":5586,"rsi_14":53.88,"sma_20":8858.89,"sma_60":8683.82,"sma_120":8750.4},{"date":"2025-11-18","open":8821,"high":8884,"low":8801,"close":8831,"volume":9294,"rsi_14":53.55,"sma_20":8867.71,"sma_60":8688.67,"sma_120":8749.17},{"date":"2025-11-19","open":8693,"high":8920,"low":8693,"close":8905,"volume":19959,"rsi_14":62.67,"sma_20":8878.7,"sma_60":8692.08,"sma_120":8748.28},{"date":"2025-11-20","open":8835,"high":8954,"low":8835,"close":8939,"volume":17121,"rsi_14":66.62,"sma_20":8884.22,"sma_60":8696.08,"sma_120":8747.39},{"date":"2025-11-21","open":8939,"high":8939,"low":8884,"close":8924,"volume":14075,"rsi_14":71.01,"sma_20":8892.48,"sma_60":8701.74,"sma_120":8746.46},{"date":"2025-11-24","open":8899,"high":8909,"low":8791,"close":8806,"volume":12396,"rsi_14":56.47,"sma_20":8893.75,"sma_60":8706.42,"sma_120":8745.11},{"date":"2025-11-25","open":8806,"high":8859,"low":8717,"close":8722,"volume":100099,"rsi_14":50.62,"sma_20":8892.02,"sma_60":8709.68,"sma_120":8742.22},{"date":"2025-11-26","open":8702,"high":8796,"low":8662,"close":8796,"volume":12019,"rsi_14":57.01,"sma_20":8892.78,"sma_60":8714.69,"sma_120":8740.26},{"date":"2025-11-27","open":8831,"high":8860,"low":8786,"close":8811,"volume":12395,"rsi_14":58.74,"sma_20":8897.26,"sma_60":8720.62,"sma_120":8739.57},{"date":"2025-11-28","open":8791,"high":8816,"low":8737,"close":8791,"volume":5030,"rsi_14":56.14,"sma_20":8901.99,"sma_60":8727.13,"sma_120":8739.61},{"date":"2025-12-01","open":8791,"high":8826,"low":8747,"close":8771,"volume":22674,"rsi_14":53.79,"sma_20":8908.77,"sma_60":8733.14,"sma_120":8740.06},{"date":"2025-12-02","open":8781,"high":8811,"low":8707,"close":8717,"volume":5444,"rsi_14":35.22,"sma_20":8909.0,"sma_60":8736.31,"sma_120":8738.66},{"date":"2025-12-03","open":8727,"high":8737,"low":8663,"close":8668,"volume":7794,"rsi_14":32.86,"sma_20":8906.73,"sma_60":8738.39,"sma_120":8735.69},{"date":"2025-12-04","open":8668,"high":8737,"low":8648,"close":8737,"volume":5047,"rsi_14":46.29,"sma_20":8909.74,"sma_60":8740.15,"sma_120":8732.81},{"date":"2025-12-05","open":8717,"high":8771,"low":8692,"close":8697,"volume":9406,"rsi_14":41.66,"sma_20":8911.5,"sma_60":8742.9,"sma_120":8731.33},{"date":"2025-12-08","open":8712,"high":8752,"low":8668,"close":8668,"volume":9405,"rsi_14":38.21,"sma_20":8910.49,"sma_60":8744.15,"sma_120":8730.82},{"date":"2025-12-09","open":8618,"high":8623,"low":8510,"close":8599,"volume":16829,"rsi_14":27.85,"sma_20":8904.98,"sma_60":8745.32,"sma_120":8729.94},{"date":"2025-12-10","open":8599,"high":8658,"low":8569,"close":8623,"volume":12215,"rsi_14":26.76,"sma_20":8889.97,"sma_60":8745.97,"sma_120":8729.3},{"date":"2025-12-11","open":8623,"high":8623,"low":8534,"close":8599,"volume":5716,"rsi_14":26.38,"sma_20":8873.71,"sma_60":8746.38,"sma_120":8728.46},{"date":"2025-12-12","open":8608,"high":8682,"low":8599,"close":8682,"volume":7697,"rsi_14":40.55,"sma_20":8868.44,"sma_60":8748.12,"sma_120":8728.4},{"date":"2025-12-15","open":8673,"high":8682,"low":8628,"close":8643,"volume":5324,"rsi_14":43.5,"sma_20":8859.91,"sma_60":8749.86,"sma_120":8728.43},{"date":"2025-12-16","open":8653,"high":8678,"low":8628,"close":8668,"volume":14698,"rsi_14":38.54,"sma_20":8851.61,"sma_60":8752.7,"sma_120":8728.0},{"date":"2025-12-17","open":8678,"high":8826,"low":8648,"close":8781,"volume":7520,"rsi_14":47.76,"sma_20":8845.36,"sma_60":8755.38,"sma_120":8727.75},{"date":"2025-12-18","open":8742,"high":8786,"low":8673,"close":8786,"volume":11594,"rsi_14":49.62,"sma_20":8837.59,"sma_60":8758.32,"sma_120":8726.85},{"date":"2025-12-19","open":8796,"high":8870,"low":8737,"close":8821,"volume":10657,"rsi_14":53.73,"sma_20":8832.33,"sma_60":8762.89,"sma_120":8726.33},{"date":"2025-12-22","open":8850,"high":8964,"low":8850,"close":8929,"volume":25017,"rsi_14":64.83,"sma_20":8838.55,"sma_60":8769.98,"sma_120":8725.85},{"date":"2025-12-23","open":8929,"high":9008,"low":8929,"close":8944,"volume":10212,"rsi_14":70.29,"sma_20":8849.78,"sma_60":8779.24,"sma_120":8726.2},{"date":"2025-12-24","open":8974,"high":8974,"low":8761,"close":8806,"volume":38101,"rsi_14":54.61,"sma_20":8850.25,"sma_60":8786.43,"sma_120":8725.3},{"date":"2025-12-26","open":8806,"high":8811,"low":8658,"close":8712,"volume":23289,"rsi_14":50.92,"sma_20":8845.25,"sma_60":8793.41,"sma_120":8723.15},{"date":"2025-12-29","open":8658,"high":8722,"low":8643,"close":8673,"volume":3337,"rsi_14":50.3,"sma_20":8839.25,"sma_60":8800.23,"sma_120":8720.38},{"date":"2025-12-30","open":8628,"high":8682,"low":8623,"close":8682,"volume":6086,"rsi_14":55.56,"sma_20":8834.75,"sma_60":8809.23,"sma_120":8718.78},{"date":"2026-01-02","open":8914,"high":8914,"low":8766,"close":8826,"volume":15003,"rsi_14":61.58,"sma_20":8840.25,"sma_60":8819.65,"sma_120":8718.54},{"date":"2026-01-05","open":8826,"high":8919,"low":8826,"close":8875,"volume":22237,"rsi_14":65.38,"sma_20":8850.75,"sma_60":8830.82,"sma_120":8719.21},{"date":"2026-01-06","open":8885,"high":8934,"low":8831,"close":8845,"volume":30401,"rsi_14":59.65,"sma_20":8856.25,"sma_60":8839.91,"sma_120":8719.59},{"date":"2026-01-07","open":8855,"high":8934,"low":8855,"close":8934,"volume":9418,"rsi_14":66.3,"sma_20":8868.25,"sma_60":8847.99,"sma_120":8720.96},{"date":"2026-01-08","open":8949,"high":8959,"low":8836,"close":8836,"volume":8204,"rsi_14":58.67,"sma_20":8876.75,"sma_60":8854.4,"sma_120":8721.94},{"date":"2026-01-09","open":8959,"high":8959,"low":8771,"close":8816,"volume":18054,"rsi_14":51.98,"sma_20":8887.75,"sma_60":8860.74,"sma_120":8723.52},{"date":"2026-01-12","open":8840,"high":8840,"low":8742,"close":8811,"volume":10969,"rsi_14":51.41,"sma_20":8897.25,"sma_60":8867.41,"sma_120":8724.92},{"date":"2026-01-13","open":8885,"high":8969,"low":8885,"close":8924,"volume":20478,"rsi_14":55.44,"sma_20":8913.75,"sma_60":8874.84,"sma_120":8726.9},{"date":"2026-01-14","open":8924,"high":8984,"low":8900,"close":8959,"volume":33294,"rsi_14":51.69,"sma_20":8927.75,"sma_60":8881.5,"sma_120":8728.69},{"date":"2026-01-15","open":8900,"high":8900,"low":8850,"close":8895,"volume":6647,"rsi_14":47.34,"sma_20":8940.5,"sma_60":8886.43,"sma_120":8729.93},{"date":"2026-01-16","open":8895,"high":8934,"low":8845,"close":8875,"volume":16521,"rsi_14":54.27,"sma_20":8951.0,"sma_60":8890.11,"sma_120":8731.21},{"date":"2026-01-19","open":8816,"high":8870,"low":8771,"close":8776,"volume":12123,"rsi_14":53.94,"sma_20":8950.75,"sma_60":8891.6,"sma_120":8731.91},{"date":"2026-01-20","open":8707,"high":8786,"low":8673,"close":8692,"volume":41113,"rsi_14":51.15,"sma_20":8946.0,"sma_60":8889.27,"sma_120":8732.35},{"date":"2026-01-21","open":8618,"high":8618,"low":8436,"close":8441,"volume":31240,"rsi_14":39.01,"sma_20":8926.75,"sma_60":8883.85,"sma_120":8731.24},{"date":"2026-01-22","open":8441,"high":8633,"low":8441,"close":8559,"volume":19099,"rsi_14":37.61,"sma_20":8908.0,"sma_60":8880.1,"sma_120":8731.38},{"date":"2026-01-23","open":8529,"high":8599,"low":8520,"close":8579,"volume":20231,"rsi_14":35.85,"sma_20":8889.5,"sma_60":8877.1,"sma_120":8732.27},{"date":"2026-01-26","open":8579,"high":8579,"low":8357,"close":8367,"volume":33903,"rsi_14":30.52,"sma_20":8867.25,"sma_60":8870.09,"sma_120":8731.56},{"date":"2026-01-27","open":8376,"high":8465,"low":8302,"close":8357,"volume":21509,"rsi_14":24.89,"sma_20":8849.25,"sma_60":8863.92,"sma_120":8731.32},{"date":"2026-01-28","open":8357,"high":8367,"low":8293,"close":8302,"volume":23886,"rsi_14":25.89,"sma_20":8830.5,"sma_60":8857.25,"sma_120":8731.19},{"date":"2026-01-29","open":8312,"high":8327,"low":8189,"close":8243,"volume":57118,"rsi_14":24.79,"sma_20":8807.75,"sma_60":8850.42,"sma_120":8730.69},{"date":"2026-01-30","open":8302,"high":8406,"low":8297,"close":8347,"volume":56156,"rsi_14":31.1,"sma_20":8783.0,"sma_60":8844.08,"sma_120":8731.35},{"date":"2026-02-02","open":8327,"high":8386,"low":8273,"close":8386,"volume":50199,"rsi_14":26.78,"sma_20":8757.75,"sma_60":8838.41,"sma_120":8731.8},{"date":"2026-02-03","open":8520,"high":8841,"low":8465,"close":8727,"volume":51469,"rsi_14":41.86,"sma_20":8751.25,"sma_60":8839.08,"sma_120":8734.97},{"date":"2026-02-04","open":8727,"high":8757,"low":8638,"close":8653,"volume":26674,"rsi_14":41.58,"sma_20":8736.5,"sma_60":8838.75,"sma_120":8738.52},{"date":"2026-02-05","open":8693,"high":8772,"low":8678,"close":8732,"volume":13553,"rsi_14":45.08,"sma_20":8730.75,"sma_60":8839.33,"sma_120":8742.22},{"date":"2026-02-06","open":8777,"high":8821,"low":8688,"close":8732,"volume":15966,"rsi_14":48.14,"sma_20":8726.0,"sma_60":8839.58,"sma_120":8745.68},{"date":"2026-02-09","open":8752,"high":8881,"low":8693,"close":8866,"volume":14869,"rsi_14":55.41,"sma_20":8728.25,"sma_60":8838.49,"sma_120":8749.56},{"date":"2026-02-10","open":8866,"high":8930,"low":8802,"close":8920,"volume":14698,"rsi_14":67.92,"sma_20":8727.5,"sma_60":8838.32,"sma_120":8754.23},{"date":"2026-02-11","open":8920,"high":8952,"low":8811,"close":8816,"volume":17134,"rsi_14":59.54,"sma_20":8719.75,"sma_60":8838.65,"sma_120":8758.19},{"date":"2026-02-12","open":8747,"high":8826,"low":8683,"close":8698,"volume":12308,"rsi_14":53.9,"sma_20":8709.25,"sma_60":8836.55,"sma_120":8760.19},{"date":"2026-02-13","open":8703,"high":8703,"low":8515,"close":8584,"volume":12312,"rsi_14":58.02,"sma_20":8694.0,"sma_60":8832.2,"sma_120":8760.44},{"date":"2026-02-19","open":8703,"high":8713,"low":8599,"close":8599,"volume":13129,"rsi_14":58.94,"sma_20":8684.5,"sma_60":8826.87,"sma_120":8759.48},{"date":"2026-02-20","open":8554,"high":8584,"low":8465,"close":8584,"volume":45735,"rsi_14":60.78,"sma_20":8678.5,"sma_60":8820.7,"sma_120":8758.39},{"date":"2026-02-23","open":8584,"high":8619,"low":8540,"close":8540,"volume":10904,"rsi_14":62.0,"sma_20":8683.0,"sma_60":8814.03,"sma_120":8757.88},{"date":"2026-02-24","open":8550,"high":8584,"low":8480,"close":8480,"volume":8402,"rsi_14":55.6,"sma_20":8678.5,"sma_60":8808.35,"sma_120":8757.38},{"date":"2026-02-25","open":8401,"high":8554,"low":8401,"close":8535,"volume":19053,"rsi_14":56.15,"sma_20":8675.75,"sma_60":8805.01,"sma_120":8757.34},{"date":"2026-02-26","open":8545,"high":8545,"low":8416,"close":8485,"volume":22985,"rsi_14":36.76,"sma_20":8681.25,"sma_60":8799.58,"sma_120":8757.14},{"date":"2026-02-27","open":8485,"high":8554,"low":8480,"close":8545,"volume":12733,"rsi_14":43.96,"sma_20":8690.25,"sma_60":8794.92,"sma_120":8757.77},{"date":"2026-03-03","open":8500,"high":8545,"low":8396,"close":8411,"volume":27514,"rsi_14":33.52,"sma_20":8695.77,"sma_60":8788.51,"sma_120":8757.82},{"date":"2026-03-04","open":8466,"high":8471,"low":8195,"close":8199,"volume":33370,"rsi_14":27.34,"sma_20":8694.01,"sma_60":8778.84,"sma_120":8755.99},{"date":"2026-03-05","open":8213,"high":8288,"low":8129,"close":8248,"volume":22614,"rsi_14":21.7,"sma_20":8689.52,"sma_60":8770.92,"sma_120":8753.62},{"date":"2026-03-06","open":8328,"high":8377,"low":8284,"close":8377,"volume":17876,"rsi_14":26.74,"sma_20":8689.52,"sma_60":8766.01,"sma_120":8752.2},{"date":"2026-03-09","open":8371,"high":8371,"low":8085,"close":8184,"volume":24776,"rsi_14":24.82,"sma_20":8662.54,"sma_60":8756.68,"sma_120":8748.41},{"date":"2026-03-10","open":8100,"high":8213,"low":8100,"close":8149,"volume":14357,"rsi_14":26.62,"sma_20":8637.55,"sma_60":8747.43,"sma_120":8745.16},{"date":"2026-03-11","open":8303,"high":8303,"low":8095,"close":8095,"volume":19862,"rsi_14":28.08,"sma_20":8605.81,"sma_60":8737.77,"sma_120":8740.96},{"date":"2026-03-12","open":8090,"high":8115,"low":7951,"close":8070,"volume":20958,"rsi_14":26.47,"sma_20":8572.81,"sma_60":8728.85,"sma_120":8737.08},{"date":"2026-03-13","open":8021,"high":8031,"low":7946,"close":8011,"volume":13876,"rsi_14":25.45,"sma_20":8530.07,"sma_60":8718.52,"sma_120":8732.25},{"date":"2026-03-16","open":8001,"high":8001,"low":7838,"close":7892,"volume":30717,"rsi_14":23.89,"sma_20":8478.55,"sma_60":8706.6,"sma_120":8726.49},{"date":"2026-03-17","open":7986,"high":8041,"low":7936,"close":7991,"volume":19410,"rsi_14":31.0,"sma_20":8437.3,"sma_60":8694.93,"sma_120":8721.52},{"date":"2026-03-18","open":8006,"high":8149,"low":8006,"close":8115,"volume":14292,"rsi_14":34.62,"sma_20":8408.33,"sma_60":8686.03,"sma_120":8717.94},{"date":"2026-03-19","open":8026,"high":8026,"low":7927,"close":7927,"volume":14223,"rsi_14":31.35,"sma_20":8375.58,"sma_60":8673.53,"sma_120":8713.12},{"date":"2026-03-20","open":7848,"high":8065,"low":7808,"close":8036,"volume":21138,"rsi_14":33.6,"sma_20":8347.61,"sma_60":8660.95,"sma_120":8708.17},{"date":"2026-03-23","open":7941,"high":7941,"low":7729,"close":7759,"volume":30459,"rsi_14":30.5,"sma_20":8306.35,"sma_60":8643.62,"sma_120":8700.97},{"date":"2026-03-24","open":7873,"high":7873,"low":7645,"close":7714,"volume":43084,"rsi_14":33.91,"sma_20":8265.07,"sma_60":8624.94,"sma_120":8693.92},{"date":"2026-03-25","open":7734,"high":7927,"low":7689,"close":7902,"volume":10587,"rsi_14":39.46,"sma_20":8236.31,"sma_60":8607.6,"sma_120":8688.79},{"date":"2026-03-26","open":7902,"high":7931,"low":7873,"close":7882,"volume":19299,"rsi_14":33.9,"sma_20":8203.78,"sma_60":8589.68,"sma_120":8684.46},{"date":"2026-03-27","open":7896,"high":7896,"low":7768,"close":7788,"volume":4662,"rsi_14":36.24,"sma_20":8169.05,"sma_60":8572.52,"sma_120":8679.47},{"date":"2026-03-30","open":7788,"high":7867,"low":7620,"close":7635,"volume":21761,"rsi_14":33.48,"sma_20":8123.56,"sma_60":8554.35,"sma_120":8673.88},{"date":"2026-03-31","open":7621,"high":7764,"low":7601,"close":7734,"volume":9109,"rsi_14":38.7,"sma_20":8089.27,"sma_60":8538.51,"sma_120":8669.37},{"date":"2026-04-01","open":7961,"high":7961,"low":7734,"close":7858,"volume":30364,"rsi_14":43.75,"sma_20":8072.04,"sma_60":8524.6,"sma_120":8666.92},{"date":"2026-04-02","open":7955,"high":7955,"low":7728,"close":7788,"volume":42485,"rsi_14":43.49,"sma_20":8048.79,"sma_60":8507.1,"sma_120":8663.38},{"date":"2026-04-03","open":7977,"high":7977,"low":7888,"close":7937,"volume":15828,"rsi_14":51.27,"sma_20":8026.5,"sma_60":8491.26,"sma_120":8661.04},{"date":"2026-04-06","open":7956,"high":8006,"low":7912,"close":7991,"volume":6889,"rsi_14":49.71,"sma_20":8016.23,"sma_60":8476.67,"sma_120":8658.29},{"date":"2026-04-07","open":8026,"high":8090,"low":8001,"close":8090,"volume":19474,"rsi_14":48.94,"sma_20":8012.73,"sma_60":8462.26,"sma_120":8655.12},{"date":"2026-04-08","open":8144,"high":8317,"low":8031,"close":8288,"volume":30782,"rsi_14":60.52,"sma_20":8021.96,"sma_60":8452.84,"sma_120":8653.62},{"date":"2026-04-09","open":8288,"high":8377,"low":8268,"close":8342,"volume":33801,"rsi_14":59.18,"sma_20":8035.21,"sma_60":8444.67,"sma_120":8652.71},{"date":"2026-04-10","open":8342,"high":8451,"low":8312,"close":8332,"volume":6696,"rsi_14":70.96,"sma_20":8050.95,"sma_60":8436.42,"sma_120":8651.92},{"date":"2026-04-13","open":8332,"high":8332,"low":8154,"close":8322,"volume":17670,"rsi_14":72.87,"sma_20":8072.22,"sma_60":8426.09,"sma_120":8650.47},{"date":"2026-04-14","open":8302,"high":8327,"low":8248,"close":8312,"volume":5501,"rsi_14":67.71,"sma_20":8087.97,"sma_60":8415.01,"sma_120":8648.25},{"date":"2026-04-15","open":8312,"high":8396,"low":8283,"close":8372,"volume":32096,"rsi_14":70.51,"sma_20":8100.45,"sma_60":8406.01,"sma_120":8646.22},{"date":"2026-04-16","open":8451,"high":8451,"low":8377,"close":8406,"volume":10524,"rsi_14":77.33,"sma_20":8124.19,"sma_60":8397.92,"sma_120":8644.02},{"date":"2026-04-17","open":8441,"high":8569,"low":8441,"close":8545,"volume":18402,"rsi_14":91.0,"sma_20":8149.41,"sma_60":8393.84,"sma_120":8642.72},{"date":"2026-04-20","open":8550,"high":8579,"low":8505,"close":8579,"volume":22834,"rsi_14":90.44,"sma_20":8190.42,"sma_60":8391.76,"sma_120":8640.51},{"date":"2026-04-21","open":8589,"high":8589,"low":8490,"close":8559,"volume":7776,"rsi_14":87.24,"sma_20":8232.71,"sma_60":8393.59,"sma_120":8638.72},{"date":"2026-04-22","open":8594,"high":8594,"low":8505,"close":8530,"volume":18254,"rsi_14":91.11,"sma_20":8263.97,"sma_60":8392.92,"sma_120":8636.51},{"date":"2026-04-23","open":8530,"high":8554,"low":8456,"close":8456,"volume":12113,"rsi_14":81.23,"sma_20":8292.49,"sma_60":8390.67,"sma_120":8633.89},{"date":"2026-04-24","open":8441,"high":8446,"low":8258,"close":8263,"volume":13602,"rsi_14":64.1,"sma_20":8315.98,"sma_60":8388.76,"sma_120":8629.43},{"date":"2026-04-27","open":8263,"high":8347,"low":8243,"close":8327,"volume":18345,"rsi_14":62.77,"sma_20":8350.46,"sma_60":8388.09,"sma_120":8626.0},{"date":"2026-04-28","open":8327,"high":8377,"low":8302,"close":8357,"volume":14013,"rsi_14":54.55,"sma_20":8381.48,"sma_60":8388.84,"sma_120":8623.04},{"date":"2026-04-29","open":8302,"high":8387,"low":8302,"close":8347,"volume":12695,"rsi_14":48.03,"sma_20":8403.98,"sma_60":8390.01,"sma_120":8620.22},{"date":"2026-04-30","open":8352,"high":8421,"low":8148,"close":8158,"volume":16555,"rsi_14":38.83,"sma_20":8420.46,"sma_60":8386.26,"sma_120":8615.17},{"date":"2026-05-04","open":8158,"high":8233,"low":8138,"close":8138,"volume":23265,"rsi_14":38.42,"sma_20":8428.5,"sma_60":8381.51,"sma_120":8609.96},{"date":"2026-05-06","open":8168,"high":8168,"low":8019,"close":8034,"volume":25008,"rsi_14":34.93,"sma_20":8429.0,"sma_60":8369.26,"sma_120":8604.17},{"date":"2026-05-07","open":8029,"high":8188,"low":8029,"close":8109,"volume":9466,"rsi_14":35.85,"sma_20":8428.25,"sma_60":8359.51,"sma_120":8599.13},{"date":"2026-05-08","open":8109,"high":8223,"low":8109,"close":8223,"volume":9117,"rsi_14":40.35,"sma_20":8423.25,"sma_60":8350.34,"sma_120":8594.84},{"date":"2026-05-11","open":8179,"high":8278,"low":8069,"close":8084,"volume":29722,"rsi_14":28.07,"sma_20":8408.5,"sma_60":8338.84,"sma_120":8589.21},{"date":"2026-05-12","open":8083,"high":8168,"low":8004,"close":8044,"volume":10481,"rsi_14":24.89,"sma_20":8392.25,"sma_60":8324.42,"sma_120":8581.46},{"date":"2026-05-13","open":7955,"high":7985,"low":7901,"close":7975,"volume":14459,"rsi_14":23.85,"sma_20":8373.0,"sma_60":8307.92,"sma_120":8573.12},{"date":"2026-05-14","open":7980,"high":7990,"low":7886,"close":7935,"volume":8060,"rsi_14":23.65,"sma_20":8352.25,"sma_60":8292.51,"sma_120":8565.58},{"date":"2026-05-15","open":7959,"high":8098,"low":7959,"close":8049,"volume":20572,"rsi_14":32.13,"sma_20":8334.25,"sma_60":8281.01,"sma_120":8558.78},{"date":"2026-05-18","open":8025,"high":8030,"low":7826,"close":7846,"volume":17063,"rsi_14":31.87,"sma_20":8304.25,"sma_60":8268.01,"sma_120":8550.11},{"date":"2026-05-19","open":7850,"high":8054,"low":7850,"close":8049,"volume":9561,"rsi_14":38.71,"sma_20":8277.5,"sma_60":8258.17,"sma_120":8542.52},{"date":"2026-05-20","open":8025,"high":8025,"low":7891,"close":7940,"volume":5780,"rsi_14":34.58,"sma_20":8243.5,"sma_60":8246.76,"sma_120":8533.73},{"date":"2026-05-21","open":7939,"high":8019,"low":7934,"close":8004,"volume":24093,"rsi_14":38.46,"sma_20":8213.75,"sma_60":8237.17,"sma_120":8525.6},{"date":"2026-05-22","open":8005,"high":8109,"low":7985,"close":8109,"volume":5517,"rsi_14":48.23,"sma_20":8190.75,"sma_60":8230.34,"sma_120":8519.35},{"date":"2026-05-26","open":8222,"high":8242,"low":8133,"close":8138,"volume":14145,"rsi_14":50.0,"sma_20":8173.0,"sma_60":8223.09,"sma_120":8514.05},{"date":"2026-05-27","open":8040,"high":8134,"low":8040,"close":8119,"volume":22623,"rsi_14":53.18,"sma_20":8164.0,"sma_60":8216.34,"sma_120":8507.96},{"date":"2026-05-28","open":8123,"high":8158,"low":7999,"close":8019,"volume":25848,"rsi_14":46.69,"sma_20":8146.75,"sma_60":8206.92,"sma_120":8500.92},{"date":"2026-05-29","open":8134,"high":8253,"low":8030,"close":8213,"volume":22156,"rsi_14":49.65,"sma_20":8137.75,"sma_60":8202.83,"sma_120":8495.67},{"date":"2026-06-01","open":8099,"high":8238,"low":8050,"close":8119,"volume":27536,"rsi_14":51.25,"sma_20":8126.25,"sma_60":8200.76,"sma_120":8489.8},{"date":"2026-06-02","open":8089,"high":8203,"low":8040,"close":8203,"volume":21672,"rsi_14":55.56,"sma_20":8128.5,"sma_60":8199.25,"sma_120":8485.09},{"date":"2026-06-04","open":8193,"high":8202,"low":8108,"close":8193,"volume":10968,"rsi_14":57.97,"sma_20":8131.25,"sma_60":8195.42,"sma_120":8480.71},{"date":"2026-06-05","open":8169,"high":8318,"low":8169,"close":8253,"volume":22068,"rsi_14":61.43,"sma_20":8142.25,"sma_60":8195.83,"sma_120":8476.25},{"date":"2026-06-08","open":8213,"high":8213,"low":8084,"close":8094,"volume":29569,"rsi_14":51.56,"sma_20":8141.5,"sma_60":8194.16,"sma_120":8470.8},{"date":"2026-06-09","open":8024,"high":8024,"low":7880,"close":7920,"volume":34370,"rsi_14":52.65,"sma_20":8126.25,"sma_60":8190.49,"sma_120":8464.13},{"date":"2026-06-10","open":7920,"high":8039,"low":7845,"close":8039,"volume":36174,"rsi_14":49.62,"sma_20":8124.0,"sma_60":8189.24,"sma_120":8459.05},{"date":"2026-06-11","open":7891,"high":7940,"low":7806,"close":7861,"volume":11293,"rsi_14":47.14,"sma_20":8114.75,"sma_60":8185.98,"sma_120":8452.25},{"date":"2026-06-12","open":7865,"high":7920,"low":7820,"close":7915,"volume":5531,"rsi_14":46.76,"sma_20":8111.75,"sma_60":8185.66,"sma_120":8446.13},{"date":"2026-06-15","open":7915,"high":8178,"low":7900,"close":8158,"volume":15977,"rsi_14":51.63,"sma_20":8123.0,"sma_60":8187.74,"sma_120":8441.34},{"date":"2026-06-16","open":8193,"high":8207,"low":8123,"close":8153,"volume":11245,"rsi_14":50.5,"sma_20":8128.25,"sma_60":8187.65,"sma_120":8436.84},{"date":"2026-06-17","open":8153,"high":8297,"low":8153,"close":8272,"volume":6807,"rsi_14":54.83,"sma_20":8149.75,"sma_60":8192.73,"sma_120":8433.13},{"date":"2026-06-18","open":8273,"high":8327,"low":8258,"close":8327,"volume":27375,"rsi_14":59.94,"sma_20":8163.75,"sma_60":8196.89,"sma_120":8428.92},{"date":"2026-06-19","open":8263,"high":8372,"low":8258,"close":8258,"volume":12605,"rsi_14":51.57,"sma_20":8179.75,"sma_60":8204.56,"sma_120":8424.09},{"date":"2026-06-22","open":8272,"high":8436,"low":8272,"close":8416,"volume":15020,"rsi_14":60.0,"sma_20":8200.5,"sma_60":8215.65,"sma_120":8420.3},{"date":"2026-06-23","open":8407,"high":8407,"low":8213,"close":8213,"volume":4269,"rsi_14":50.31,"sma_20":8205.75,"sma_60":8220.16,"sma_120":8413.88},{"date":"2026-06-24","open":8208,"high":8258,"low":8129,"close":8258,"volume":6314,"rsi_14":51.96,"sma_20":8211.75,"sma_60":8225.75,"sma_120":8407.71},{"date":"2026-06-25","open":8194,"high":8372,"low":8194,"close":8327,"volume":7135,"rsi_14":52.25,"sma_20":8222.25,"sma_60":8234.08,"sma_120":8403.3},{"date":"2026-06-26","open":8327,"high":8327,"low":8223,"close":8223,"volume":11149,"rsi_14":54.04,"sma_20":8232.5,"sma_60":8243.24,"sma_120":8398.8},{"date":"2026-06-29","open":8222,"high":8326,"low":8222,"close":8302,"volume":7528,"rsi_14":62.71,"sma_20":8237.0,"sma_60":8252.08,"sma_120":8395.3},{"date":"2026-06-30","open":8257,"high":8297,"low":8202,"close":8282,"volume":4676,"rsi_14":58.66,"sma_20":8245.25,"sma_60":8258.49,"sma_120":8391.55},{"date":"2026-07-01","open":8257,"high":8351,"low":8257,"close":8267,"volume":5036,"rsi_14":66.4,"sma_20":8248.5,"sma_60":8265.82,"sma_120":8386.46},{"date":"2026-07-02","open":8148,"high":8287,"low":8148,"close":8277,"volume":16506,"rsi_14":65.15,"sma_20":8252.75,"sma_60":8270.83,"sma_120":8381.05},{"date":"2026-07-03","open":8253,"high":8318,"low":8243,"close":8243,"volume":5648,"rsi_14":54.27,"sma_20":8252.25,"sma_60":8274.5,"sma_120":8375.59},{"date":"2026-07-06","open":8243,"high":8248,"low":8159,"close":8208,"volume":1599,"rsi_14":52.68,"sma_20":8258.0,"sma_60":8275.92,"sma_120":8369.09},{"date":"2026-07-07","open":8178,"high":8227,"low":8108,"close":8163,"volume":5014,"rsi_14":44.21,"sma_20":8270.25,"sma_60":8273.25,"sma_120":8363.05},{"date":"2026-07-08","open":8050,"high":8050,"low":7940,"close":7955,"volume":10011,"rsi_14":33.03,"sma_20":8266.0,"sma_60":8266.17,"sma_120":8355.42},{"date":"2026-07-09","open":7880,"high":7939,"low":7860,"close":7925,"volume":3461,"rsi_14":34.27,"sma_20":8269.25,"sma_60":8258.75,"sma_120":8347.59},{"date":"2026-07-10","open":7965,"high":8045,"low":7891,"close":7960,"volume":2362,"rsi_14":25.53,"sma_20":8271.5,"sma_60":8252.08,"sma_120":8339.09},{"date":"2026-07-13","open":7955,"high":8005,"low":7911,"close":7995,"volume":13036,"rsi_14":35.71,"sma_20":8263.25,"sma_60":8246.17,"sma_120":8330.59},{"date":"2026-07-14","open":7939,"high":7939,"low":7840,"close":7920,"volume":4529,"rsi_14":28.75,"sma_20":8251.5,"sma_60":8238.0,"sma_120":8322.0},{"date":"2026-07-15","open":7905,"high":7915,"low":7870,"close":7900,"volume":1562,"rsi_14":21.33,"sma_20":8232.75,"sma_60":8228.92,"sma_120":8313.42},{"date":"2026-07-16","open":7870,"high":7875,"low":7805,"close":7870,"volume":1801,"rsi_14":23.7,"sma_20":8209.75,"sma_60":8217.0,"sma_120":8305.42},{"date":"2026-07-20","open":7752,"high":7926,"low":7752,"close":7846,"volume":1494,"rsi_14":12.9,"sma_20":8189.0,"sma_60":8204.08,"sma_120":8297.92},{"date":"2026-07-21","open":7787,"high":7846,"low":7772,"close":7801,"volume":2055,"rsi_14":12.4,"sma_20":8158.0,"sma_60":8190.75,"sma_120":8292.17},{"date":"2026-07-22","open":7821,"high":7866,"low":7806,"close":7826,"volume":1799,"rsi_14":16.03,"sma_20":8138.5,"sma_60":8178.33,"sma_120":8285.63},{"date":"2026-07-23","open":7777,"high":7777,"low":7677,"close":7722,"volume":10521,"rsi_14":12.67,"sma_20":8111.5,"sma_60":8165.42,"sma_120":8278.05},{"date":"2026-07-24","open":7722,"high":7722,"low":7633,"close":7697,"volume":8725,"rsi_14":12.84,"sma_20":8079.75,"sma_60":8155.33,"sma_120":8272.05},{"date":"2026-07-27","open":7697,"high":7926,"low":7643,"close":7846,"volume":3004,"rsi_14":28.65,"sma_20":8060.75,"sma_60":8146.67,"sma_120":8267.38},{"date":"2026-07-28","open":7787,"high":7955,"low":7787,"close":7955,"volume":31088,"rsi_14":38.59,"sma_20":8043.25,"sma_60":8139.33,"sma_120":8264.09},{"date":"2026-07-29","open":7949,"high":7954,"low":7875,"close":7930,"volume":9155,"rsi_14":44.65,"sma_20":8022.5,"sma_60":8131.33,"sma_120":8260.67},{"date":"2026-07-30","open":8120,"high":8120,"low":7910,"close":7925,"volume":2926,"rsi_14":46.1,"sma_20":8002.25,"sma_60":8126.42,"sma_120":8256.34},{"date":"2026-07-31","open":7925,"high":7940,"low":7825,"close":7890,"volume":12007,"rsi_14":41.56,"sma_20":7979.75,"sma_60":8121.25,"sma_120":8251.38},{"date":"2026-08-03","open":7895,"high":8025,"low":7895,"close":8005,"volume":3371,"rsi_14":47.06,"sma_20":7964.75,"sma_60":8119.75,"sma_120":8244.5},{"date":"2026-08-04","open":8060,"high":8100,"low":8010,"close":8055,"volume":1467,"rsi_14":54.55,"sma_20":7954.0,"sma_60":8117.83,"sma_120":8238.67},{"date":"2026-08-05","open":8080,"high":8100,"low":8025,"close":8025,"volume":3290,"rsi_14":53.89,"sma_20":7944.0,"sma_60":8113.5,"sma_120":8231.92},{"date":"2026-08-06","open":8030,"high":8030,"low":7960,"close":7980,"volume":1672,"rsi_14":52.94,"sma_20":7942.25,"sma_60":8110.75,"sma_120":8224.8},{"date":"2026-08-07","open":7970,"high":7970,"low":7910,"close":7935,"volume":2241,"rsi_14":51.72,"sma_20":7939.75,"sma_60":8107.92,"sma_120":8216.17},{"date":"2026-08-10","open":7900,"high":8015,"low":7880,"close":8015,"volume":5756,"rsi_14":62.78,"sma_20":7906.5,"sma_60":8055.23,"sma_120":8180.05},{"date":"2026-08-11","open":7960,"high":7990,"low":7920,"close":7925,"volume":2907,"rsi_14":55.52,"sma_20":7903.05,"sma_60":8055.08,"sma_120":8171.75},{"date":"2026-08-12","open":7925,"high":7970,"low":7785,"close":7785,"volume":2196,"rsi_14":53.4,"sma_20":7896.3,"sma_60":8050.68,"sma_120":8163.3},{"date":"2026-08-13","open":7825,"high":7880,"low":7815,"close":7880,"volume":2346,"rsi_14":59.09,"sma_20":7895.3,"sma_60":8051.27,"sma_120":8156.59},{"date":"2026-08-14","open":7890,"high":7930,"low":7845,"close":7890,"volume":682,"rsi_14":52.58,"sma_20":7896.3,"sma_60":8048.62,"sma_120":8149.84},{"date":"2026-08-18","open":7810,"high":7810,"low":7715,"close":7725,"volume":11253,"rsi_14":37.67,"sma_20":7890.3,"sma_60":8045.05,"sma_120":8141.84},{"date":"2026-08-19","open":7735,"high":7735,"low":7595,"close":7625,"volume":1827,"rsi_14":34.83,"sma_20":7881.55,"sma_60":8038.73,"sma_120":8133.38},{"date":"2026-08-20","open":7620,"high":7680,"low":7595,"close":7675,"volume":2481,"rsi_14":38.1,"sma_20":7874.05,"sma_60":8031.52,"sma_120":8125.84},{"date":"2026-08-21","open":7585,"high":7675,"low":7510,"close":7560,"volume":4025,"rsi_14":35.4,"sma_20":7866.0,"sma_60":8021.88,"sma_120":8116.88},{"date":"2026-08-24","open":7600,"high":7600,"low":7510,"close":7540,"volume":4420,"rsi_14":27.54,"sma_20":7858.2,"sma_60":8012.25,"sma_120":8108.17},{"date":"2026-08-25","open":7505,"high":7550,"low":7445,"close":7520,"volume":9612,"rsi_14":23.38,"sma_20":7841.95,"sma_60":8003.93,"sma_120":8098.8},{"date":"2026-08-26","open":7605,"high":7670,"low":7570,"close":7575,"volume":921,"rsi_14":28.16,"sma_20":7823.0,"sma_60":7993.32,"sma_120":8090.92},{"date":"2026-08-27","open":7575,"high":7575,"low":7497,"close":7515,"volume":1657,"rsi_14":27.75,"sma_20":7802.25,"sma_60":7983.27,"sma_120":8084.34},{"date":"2026-08-28","open":7505,"high":7535,"low":7455,"close":7475,"volume":2556,"rsi_14":27.88,"sma_20":7779.75,"sma_60":7971.15,"sma_120":8077.0},{"date":"2026-08-31","open":7560,"high":7560,"low":7425,"close":7475,"volume":3731,"rsi_14":21.88,"sma_20":7759.0,"sma_60":7959.18,"sma_120":8068.58},{"date":"2026-09-01","open":7485,"high":7540,"low":7470,"close":7500,"volume":4948,"rsi_14":26.26,"sma_20":7733.75,"sma_60":7946.65,"sma_120":8062.0},{"date":"2026-09-02","open":7500,"high":7510,"low":7350,"close":7385,"volume":3741,"rsi_14":27.01,"sma_20":7700.25,"sma_60":7934.85,"sma_120":8054.75},{"date":"2026-09-03","open":7445,"high":7450,"low":7395,"close":7425,"volume":3634,"rsi_14":22.09,"sma_20":7670.25,"sma_60":7926.6,"sma_120":8048.29},{"date":"2026-09-04","open":7450,"high":7465,"low":7380,"close":7380,"volume":1551,"rsi_14":20.0,"sma_20":7640.25,"sma_60":7915.62,"sma_120":8041.66},{"date":"2026-09-07","open":7330,"high":7380,"low":7255,"close":7255,"volume":4576,"rsi_14":20.99,"sma_20":7606.25,"sma_60":7905.53,"sma_120":8034.49},{"date":"2026-09-08","open":7255,"high":7300,"low":7200,"close":7270,"volume":1692,"rsi_14":25.52,"sma_20":7569.0,"sma_60":7894.78,"sma_120":8028.45},{"date":"2026-09-09","open":7195,"high":7200,"low":7125,"close":7145,"volume":5141,"rsi_14":16.88,"sma_20":7530.0,"sma_60":7877.9,"sma_120":8020.54},{"date":"2026-09-10","open":7145,"high":7145,"low":7105,"close":7130,"volume":3058,"rsi_14":19.29,"sma_20":7497.25,"sma_60":7860.85,"sma_120":8011.45},{"date":"2026-09-11","open":7130,"high":7140,"low":7035,"close":7095,"volume":2495,"rsi_14":18.88,"sma_20":7458.0,"sma_60":7841.23,"sma_120":8003.66},{"date":"2026-09-14","open":7085,"high":7100,"low":7080,"close":7090,"volume":276,"rsi_14":19.29,"sma_20":7418.0,"sma_60":7820.63,"sma_120":7994.9},{"date":"2026-09-15","open":7110,"high":7215,"low":7085,"close":7190,"volume":964,"rsi_14":24.16,"sma_20":7391.25,"sma_60":7802.85,"sma_120":7989.32},{"date":"2026-09-16","open":7190,"high":7190,"low":7075,"close":7135,"volume":2333,"rsi_14":24.32,"sma_20":7366.75,"sma_60":7781.5,"sma_120":7983.66},{"date":"2026-09-17","open":7135,"high":7257,"low":7055,"close":7190,"volume":858,"rsi_14":31.13,"sma_20":7342.5,"sma_60":7764.47,"sma_120":7976.87},{"date":"2026-09-18","open":7245,"high":7250,"low":7170,"close":7170,"volume":1892,"rsi_14":30.32,"sma_20":7323.0,"sma_60":7746.35,"sma_120":7970.08},{"date":"2026-09-21","open":7200,"high":7220,"low":7155,"close":7220,"volume":2161,"rsi_14":32.5,"sma_20":7307.0,"sma_60":7727.92,"sma_120":7964.5},{"date":"2026-09-22","open":7205,"high":7205,"low":7060,"close":7085,"volume":2588,"rsi_14":31.71,"sma_20":7285.25,"sma_60":7708.97,"sma_120":7959.08},{"date":"2026-09-23","open":7045,"high":7085,"low":7005,"close":7060,"volume":3506,"rsi_14":27.33,"sma_20":7259.5,"sma_60":7688.27,"sma_120":7952.62},{"date":"2026-09-28","open":7005,"high":7030,"low":6910,"close":6945,"volume":4217,"rsi_14":25.14,"sma_20":7231.0,"sma_60":7665.98,"sma_120":7944.16},{"date":"2026-09-29","open":6945,"high":6945,"low":6810,"close":6880,"volume":4334,"rsi_14":26.99,"sma_20":7201.25,"sma_60":7642.87,"sma_120":7935.74},{"date":"2026-09-30","open":6880,"high":6880,"low":6800,"close":6850,"volume":899,"rsi_14":24.7,"sma_20":7170.0,"sma_60":7619.08,"sma_120":7925.83},{"date":"2026-10-01","open":6850,"high":6850,"low":6750,"close":6760,"volume":1659,"rsi_14":25.79,"sma_20":7133.0,"sma_60":7594.38,"sma_120":7914.79},{"date":"2026-10-02","open":6730,"high":6745,"low":6670,"close":6720,"volume":34015,"rsi_14":25.0,"sma_20":7099.75,"sma_60":7569.6,"sma_120":7902.58},{"date":"2026-10-06","open":6680,"high":6750,"low":6680,"close":6725,"volume":15766,"rsi_14":26.58,"sma_20":7064.75,"sma_60":7545.63,"sma_120":7888.75},{"date":"2026-10-07","open":6755,"high":6755,"low":6630,"close":6645,"volume":1606,"rsi_14":24.28,"sma_20":7028.0,"sma_60":7523.82,"sma_120":7873.79},{"date":"2026-10-08","open":6620,"high":6630,"low":6575,"close":6595,"volume":14104,"rsi_14":13.5,"sma_20":6995.0,"sma_60":7501.65,"sma_120":7858.5},{"date":"2026-10-12","open":6595,"high":6710,"low":6570,"close":6625,"volume":2295,"rsi_14":17.72,"sma_20":6962.75,"sma_60":7479.42,"sma_120":7843.54},{"date":"2026-10-13","open":6625,"high":6815,"low":6585,"close":6810,"volume":36842,"rsi_14":29.35,"sma_20":6946.0,"sma_60":7459.68,"sma_120":7830.21},{"date":"2026-10-14","open":6845,"high":6930,"low":6845,"close":6915,"volume":11936,"rsi_14":37.31,"sma_20":6935.25,"sma_60":7442.93,"sma_120":7817.25},{"date":"2026-10-15","open":7000,"high":7030,"low":6880,"close":7005,"volume":5980,"rsi_14":39.71,"sma_20":6930.75,"sma_60":7428.02,"sma_120":7804.75},{"date":"2026-10-16","open":6800,"high":7075,"low":6800,"close":6990,"volume":16848,"rsi_14":44.86,"sma_20":6925.75,"sma_60":7413.35,"sma_120":7790.96},{"date":"2026-10-19","open":6790,"high":7050,"low":6790,"close":6990,"volume":3198,"rsi_14":46.11,"sma_20":6915.75,"sma_60":7399.1,"sma_120":7776.88},{"date":"2026-10-20","open":6955,"high":6960,"low":6900,"close":6925,"volume":1591,"rsi_14":48.82,"sma_20":6905.25,"sma_60":7384.52,"sma_120":7762.42},{"date":"2026-10-21","open":6935,"high":7015,"low":6900,"close":6900,"volume":5129,"rsi_14":51.23,"sma_20":6890.75,"sma_60":7369.1,"sma_120":7748.0},{"date":"2026-10-22","open":6980,"high":6980,"low":6870,"close":6870,"volume":9597,"rsi_14":51.23,"sma_20":6875.75,"sma_60":7354.92,"sma_120":7733.96},{"date":"2026-10-23","open":6960,"high":6960,"low":6760,"close":6760,"volume":6426,"rsi_14":50.0,"sma_20":6852.75,"sma_60":7339.32,"sma_120":7720.62}],"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 인도타타그룹","phase":"above-fold","symbol_resolved":true}