{"status":"ok","report":{"price_analysis":{"current":8550.0,"change_1d":-2.0,"change_7d":-5.1,"change_30d":-11.2,"high_30d":9785.0,"low_30d":8520.0,"position_in_range":2.0,"support":8646.5,"resistance":9658.5},"summary":"TIGER 인도빌리언컨슈머(479730)은(는) Mirae Asset India Billion Consumer 지수(PR)를 추종하는 ETF입니다, 순자산 676억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 33.0로 약세 구간입니다. MACD(-221.10)가 시그널선(-232.19)을 상회합니다(골든크로스). 현재가가 SMA20(9062)과 SMA60(9761) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 8500~9623 (현재 위치 4%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 33","rsi_14":32.96296296296296,"macd":-221.10118704809065,"macd_signal":-232.19036043093558,"sma_20":9061.5,"sma_60":9761.0,"bb_upper":9623.23926335979,"bb_lower":8499.76073664021,"atr_14":247.85714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1041.00, 기관 순매수 5159.00. 30일 누적: 외국인 3.09만, 기관 -6.88만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":1041.0,"institutional_flow":5159.0,"data":[{"date":"2026-10-22","foreign_net":648.0,"institution_net":9888.0,"retail_net":-10536.0},{"date":"2026-10-21","foreign_net":615.0,"institution_net":-2334.0,"retail_net":1719.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-14867.0,"retail_net":14867.0},{"date":"2026-10-19","foreign_net":-169.0,"institution_net":15744.0,"retail_net":-15575.0},{"date":"2026-10-16","foreign_net":-53.0,"institution_net":-3272.0,"retail_net":3325.0},{"date":"2026-10-15","foreign_net":-120.0,"institution_net":-18059.0,"retail_net":18179.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-18307.0,"retail_net":18307.0},{"date":"2026-10-13","foreign_net":-15513.0,"institution_net":12263.0,"retail_net":3250.0},{"date":"2026-10-12","foreign_net":45368.0,"institution_net":-50356.0,"retail_net":4988.0},{"date":"2026-10-08","foreign_net":41.0,"institution_net":946.0,"retail_net":-987.0},{"date":"2026-10-07","foreign_net":29.0,"institution_net":-498.0,"retail_net":469.0},{"date":"2026-10-06","foreign_net":150.0,"institution_net":-954.0,"retail_net":804.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-2249.0,"retail_net":2249.0},{"date":"2026-10-01","foreign_net":-216.0,"institution_net":15676.0,"retail_net":-15460.0},{"date":"2026-09-30","foreign_net":193.0,"institution_net":486.0,"retail_net":-679.0},{"date":"2026-09-29","foreign_net":-6.0,"institution_net":1601.0,"retail_net":-1595.0},{"date":"2026-09-28","foreign_net":9.0,"institution_net":5036.0,"retail_net":-5045.0},{"date":"2026-09-23","foreign_net":18.0,"institution_net":-4446.0,"retail_net":4428.0},{"date":"2026-09-22","foreign_net":-79.0,"institution_net":-4142.0,"retail_net":4221.0},{"date":"2026-09-21","foreign_net":-38.0,"institution_net":-14010.0,"retail_net":14048.0},{"date":"2026-09-18","foreign_net":-86.0,"institution_net":7463.0,"retail_net":-7377.0},{"date":"2026-09-17","foreign_net":93.0,"institution_net":7796.0,"retail_net":-7889.0},{"date":"2026-09-16","foreign_net":1.0,"institution_net":551.0,"retail_net":-552.0},{"date":"2026-09-15","foreign_net":-181.0,"institution_net":-657.0,"retail_net":838.0},{"date":"2026-09-14","foreign_net":-424.0,"institution_net":-30.0,"retail_net":454.0},{"date":"2026-09-11","foreign_net":610.0,"institution_net":-504.0,"retail_net":-106.0},{"date":"2026-09-10","foreign_net":2.0,"institution_net":194.0,"retail_net":-196.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-932.0,"retail_net":932.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-6191.0,"retail_net":6191.0},{"date":"2026-09-07","foreign_net":0.0,"institution_net":-4640.0,"retail_net":4640.0}],"periods":{"d1":{"foreign_net":648.0,"institution_net":9888.0,"retail_net":-10536.0},"d3":{"foreign_net":1263.0,"institution_net":-7313.0,"retail_net":6050.0},"d7":{"foreign_net":921.0,"institution_net":-31207.0,"retail_net":30286.0},"d14":{"foreign_net":30780.0,"institution_net":-56379.0,"retail_net":25599.0},"d30":{"foreign_net":30892.0,"institution_net":-68804.0,"retail_net":37912.0}}},"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":45,"summary":"RSI 33","metrics":[{"name":"RSI (14)","value":33.0,"unit":"","percentile":33,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-11.2,"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":["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":0.7856,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.79,"summary":"배당수익률 0.79%","metrics":[{"name":"배당수익률","value":0.79,"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":"2026-10-23T21:06:01.671911+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"Mirae Asset India Billion Consumer 지수(PR)","issuer":"미래에셋자산운용","category":"","expense_ratio":0.49,"aum":67600000000.0,"aum_display":"676억","dividend_yield":null,"tracking_error":5.13,"holdings":[{"ticker":"","name":"ETERNAL LTD","weight":null},{"ticker":"","name":"TATA MOTORS PASSENGER VEHICL","weight":null},{"ticker":"","name":"VARUN BEVERAGES LTD","weight":null},{"ticker":"","name":"INDIAN HOTELS CO LTD","weight":null},{"ticker":"","name":"NESTLE INDIA LTD","weight":null},{"ticker":"","name":"LENSKART SOLUTIONS LTD","weight":null},{"ticker":"","name":"TATA CONSUMER PRODUCTS LTD","weight":null},{"ticker":"","name":"HINDUSTAN UNILEVER LTD","weight":null},{"ticker":"","name":"MARICO LTD","weight":null},{"ticker":"","name":"MAHINDRA & MAHINDRA 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":8550.0,"change_pct":-2.01,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-05-14","close":9844.2109},{"date":"2024-05-16","close":9594.4355},{"date":"2024-05-17","close":9829.5176},{"date":"2024-05-20","close":9873.5977},{"date":"2024-05-21","close":9868.7012},{"date":"2024-05-22","close":9898.0869},{"date":"2024-05-23","close":9922.5742},{"date":"2024-05-24","close":10084.1973},{"date":"2024-05-27","close":10069.501},{"date":"2024-05-28","close":9942.1641},{"date":"2024-05-29","close":9893.1875},{"date":"2024-05-30","close":9893.1875},{"date":"2024-05-31","close":9907.8818},{"date":"2024-06-03","close":10010.7324},{"date":"2024-06-04","close":9760.9531},{"date":"2024-06-05","close":10255.6113},{"date":"2024-06-07","close":10368.2568},{"date":"2024-06-10","close":10549.4688},{"date":"2024-06-11","close":10583.752},{"date":"2024-06-12","close":10554.3662},{"date":"2024-06-13","close":10515.1865},{"date":"2024-06-14","close":10671.9092},{"date":"2024-06-17","close":10809.042},{"date":"2024-06-18","close":10784.5547},{"date":"2024-06-19","close":10730.6807},{"date":"2024-06-20","close":10593.5479},{"date":"2024-06-21","close":10578.8535},{"date":"2024-06-24","close":10608.2412},{"date":"2024-06-25","close":10569.0596},{"date":"2024-06-26","close":10569.0596},{"date":"2024-06-27","close":10505.3896},{"date":"2024-06-28","close":10495.5957},{"date":"2024-07-01","close":10549.4688},{"date":"2024-07-02","close":10539.6738},{"date":"2024-07-03","close":10510.2881},{"date":"2024-07-04","close":10544.5723},{"date":"2024-07-05","close":10554.3662},{"date":"2024-07-08","close":10598.4453},{"date":"2024-07-09","close":10730.6807},{"date":"2024-07-10","close":10696.3975},{"date":"2024-07-11","close":10627.8311},{"date":"2024-07-12","close":10647.4209},{"date":"2024-07-15","close":10764.9639},{"date":"2024-07-16","close":10809.042},{"date":"2024-07-17","close":10813.9404},{"date":"2024-07-18","close":10706.1943},{"date":"2024-07-19","close":10740.4766},{"date":"2024-07-22","close":10774.7588},{"date":"2024-07-23","close":10926.5859},{"date":"2024-07-24","close":10853.123},{"date":"2024-07-25","close":10784.5547},{"date":"2024-07-26","close":10970.6641},{"date":"2024-07-29","close":11039.2305},{"date":"2024-07-30","close":11127.7412},{"date":"2024-07-31","close":11034.3125},{"date":"2024-08-01","close":10921.2168},{"date":"2024-08-02","close":10906.4639},{"date":"2024-08-05","close":10562.2578},{"date":"2024-08-06","close":10783.5342},{"date":"2024-08-07","close":10783.5342},{"date":"2024-08-08","close":10719.6104},{"date":"2024-08-09","close":10734.3613},{"date":"2024-08-12","close":10758.9482},{"date":"2024-08-13","close":10714.6924},{"date":"2024-08-14","close":10621.2637},{"date":"2024-08-16","close":10655.6855},{"date":"2024-08-19","close":10532.7549},{"date":"2024-08-20","close":10522.9209},{"date":"2024-08-21","close":10537.6719},{"date":"2024-08-22","close":10616.3457},{"date":"2024-08-23","close":10758.9482},{"date":"2024-08-26","close":10734.3613},{"date":"2024-08-27","close":10709.0},{"date":"2024-08-28","close":10714.6924},{"date":"2024-08-29","close":10626.1816},{"date":"2024-08-30","close":10714.6924},{"date":"2024-09-02","close":10719.6104},{"date":"2024-09-03","close":10783.5342},{"date":"2024-09-04","close":10680.2715},{"date":"2024-09-05","close":10719.6104},{"date":"2024-09-06","close":10621.2637},{"date":"2024-09-09","close":10685.1904},{"date":"2024-09-10","close":10842.54},{"date":"2024-09-11","close":10901.5488},{"date":"2024-09-12","close":10950.7207},{"date":"2024-09-13","close":10985.1426},{"date":"2024-09-19","close":11014.6445},{"date":"2024-09-20","close":11181.8311},{"date":"2024-09-23","close":11383.4404},{"date":"2024-09-24","close":11412.9424},{"date":"2024-09-25","close":11240.8389},{"date":"2024-09-26","close":11290.0098},{"date":"2024-09-27","close":11304.7627},{"date":"2024-09-30","close":11029.3965},{"date":"2024-10-02","close":11093.3213},{"date":"2024-10-04","close":10886.7969},{"date":"2024-10-07","close":10817.9541},{"date":"2024-10-08","close":10906.4639},{"date":"2024-10-10","close":10931.0518},{"date":"2024-10-11","close":10906.4639},{"date":"2024-10-14","close":10975.3076},{"date":"2024-10-15","close":10921.2168},{"date":"2024-10-16","close":10872.0449},{"date":"2024-10-17","close":10734.3613},{"date":"2024-10-18","close":10690.1055},{"date":"2024-10-21","close":10596.6777},{"date":"2024-10-22","close":10596.6777},{"date":"2024-10-23","close":10577.0107},{"date":"2024-10-24","close":10370.4863},{"date":"2024-10-25","close":10193.4629},{"date":"2024-10-28","close":10350.8174},{"date":"2024-10-29","close":10144.292},{"date":"2024-10-30","close":10266.0},{"date":"2024-10-31","close":10104.8574},{"date":"2024-11-01","close":10080.2109},{"date":"2024-11-04","close":9932.335},{"date":"2024-11-05","close":10020.0},{"date":"2024-11-06","close":10282.3086},{"date":"2024-11-07","close":10173.8652},{"date":"2024-11-08","close":10144.291},{"date":"2024-11-11","close":10237.9453},{"date":"2024-11-12","close":10149.2227},{"date":"2024-11-13","close":9991.4854},{"date":"2024-11-14","close":9937.2646},{"date":"2024-11-15","close":9887.9727},{"date":"2024-11-18","close":9907.6885},{"date":"2024-11-19","close":10124.5742},{"date":"2024-11-20","close":10006.2725},{"date":"2024-11-21","close":9996.415},{"date":"2024-11-22","close":10016.1318},{"date":"2024-11-25","close":10361.1758},{"date":"2024-11-26","close":10321.7422},{"date":"2024-11-27","close":10277.3799},{"date":"2024-11-28","close":10198.5117},{"date":"2024-11-29","close":10213.2998},{"date":"2024-12-02","close":10252.7344},{"date":"2024-12-03","close":10267.5215},{"date":"2024-12-04","close":10252.7344},{"date":"2024-12-05","close":10336.5293},{"date":"2024-12-06","close":10548.4863},{"date":"2024-12-09","close":10548.4863},{"date":"2024-12-10","close":10430.1846},{"date":"2024-12-11","close":10509.0508},{"date":"2024-12-12","close":10489.335},{"date":"2024-12-13","close":10390.751},{"date":"2024-12-16","close":10444.9717},{"date":"2024-12-17","close":10444.9717},{"date":"2024-12-18","close":10341.459},{"date":"2024-12-19","close":10316.8125},{"date":"2024-12-20","close":10346.3867},{"date":"2024-12-23","close":10262.5918},{"date":"2024-12-24","close":10257.6631},{"date":"2024-12-26","close":10267.5215},{"date":"2024-12-27","close":10356.2461},{"date":"2024-12-30","close":10321.7422},{"date":"2025-01-02","close":10410.4668},{"date":"2025-01-03","close":10632.2822},{"date":"2025-01-06","close":10509.0508},{"date":"2025-01-07","close":10410.4668},{"date":"2025-01-08","close":10331.6016},{"date":"2025-01-09","close":10430.1846},{"date":"2025-01-10","close":10420.3252},{"date":"2025-01-13","close":10183.7246},{"date":"2025-01-14","close":10060.4951},{"date":"2025-01-15","close":10055.5654},{"date":"2025-01-16","close":10095.0},{"date":"2025-01-17","close":10016.1318},{"date":"2025-01-20","close":10025.9902},{"date":"2025-01-21","close":9858.3975},{"date":"2025-01-22","close":9690.8037},{"date":"2025-01-23","close":9809.1064},{"date":"2025-01-24","close":9739.959},{"date":"2025-01-31","close":10021.4883},{"date":"2025-02-03","close":10372.1641},{"date":"2025-02-04","close":10500.584},{"date":"2025-02-05","close":10268.4443},{"date":"2025-02-06","close":10075.8193},{"date":"2025-02-07","close":10080.7578},{"date":"2025-02-10","close":10046.1826},{"date":"2025-02-11","close":9863.4355},{"date":"2025-02-12","close":9888.1318},{"date":"2025-02-13","close":9759.7139},{"date":"2025-02-14","close":9621.4189},{"date":"2025-02-17","close":9497.9404},{"date":"2025-02-18","close":9497.9404},{"date":"2025-02-19","close":9512.7578},{"date":"2025-02-20","close":9527.5742},{"date":"2025-02-21","close":9493.0},{"date":"2025-02-24","close":9389.2793},{"date":"2025-02-25","close":9404.0957},{"date":"2025-02-26","close":9295.4365},{"date":"2025-02-27","close":9374.4629},{"date":"2025-02-28","close":9236.166},{"date":"2025-03-04","close":9083.0547},{"date":"2025-03-05","close":9162.0811},{"date":"2025-03-06","close":9152.2021},{"date":"2025-03-07","close":9167.0205},{"date":"2025-03-10","close":9265.8008},{"date":"2025-03-11","close":9048.4795},{"date":"2025-03-12","close":9068.2363},{"date":"2025-03-13","close":9127.5059},{"date":"2025-03-14","close":9097.8711},{"date":"2025-03-17","close":9107.749},{"date":"2025-03-18","close":9359.6455},{"date":"2025-03-19","close":9468.3057},{"date":"2025-03-20","close":9606.6016},{"date":"2025-03-21","close":9739.959},{"date":"2025-03-24","close":9823.9219},{"date":"2025-03-25","close":9769.5928},{"date":"2025-03-26","close":9730.0801},{"date":"2025-03-27","close":9730.0801},{"date":"2025-03-28","close":9705.3828},{"date":"2025-03-31","close":9606.6016},{"date":"2025-04-01","close":9621.4189},{"date":"2025-04-02","close":9690.5664},{"date":"2025-04-03","close":9695.5059},{"date":"2025-04-04","close":9478.1846},{"date":"2025-04-07","close":9250.9854},{"date":"2025-04-08","close":9374.4629},{"date":"2025-04-09","close":9705.3828},{"date":"2025-04-10","close":9858.4961},{"date":"2025-04-11","close":9710.3232},{"date":"2025-04-14","close":9868.375},{"date":"2025-04-15","close":9730.0801},{"date":"2025-04-16","close":9705.3828},{"date":"2025-04-17","close":9710.3232},{"date":"2025-04-18","close":9912.8271},{"date":"2025-04-21","close":9863.4355},{"date":"2025-04-22","close":10011.6094},{"date":"2025-04-23","close":10026.4258},{"date":"2025-04-24","close":10154.8438},{"date":"2025-04-25","close":9927.6436},{"date":"2025-04-28","close":10075.8193},{"date":"2025-04-29","close":10010.4688},{"date":"2025-04-30","close":9951.0586},{"date":"2025-05-02","close":10059.9756},{"date":"2025-05-07","close":9931.2549},{"date":"2025-05-08","close":9886.6992},{"date":"2025-05-09","close":9708.4707},{"date":"2025-05-12","close":10045.124},{"date":"2025-05-13","close":10168.8936},{"date":"2025-05-14","close":10109.4844},{"date":"2025-05-15","close":9960.96},{"date":"2025-05-16","close":10104.5322},{"date":"2025-05-19","close":10188.6953},{"date":"2025-05-20","close":10074.8281},{"date":"2025-05-21","close":9941.1562},{"date":"2025-05-22","close":9832.2393},{"date":"2025-05-23","close":9871.8457},{"date":"2025-05-26","close":9916.4033},{"date":"2025-05-27","close":9906.5029},{"date":"2025-05-28","close":9822.3398},{"date":"2025-05-29","close":9802.5352},{"date":"2025-05-30","close":9807.4873},{"date":"2025-06-02","close":9842.1416},{"date":"2025-06-04","close":9762.9297},{"date":"2025-06-05","close":9688.667},{"date":"2025-06-09","close":9787.6836},{"date":"2025-06-10","close":9832.2393},{"date":"2025-06-11","close":9941.1562},{"date":"2025-06-12","close":9787.6836},{"date":"2025-06-13","close":9589.6514},{"date":"2025-06-16","close":9525.293},{"date":"2025-06-17","close":9545.0957},{"date":"2025-06-18","close":9545.0957},{"date":"2025-06-19","close":9545.0957},{"date":"2025-06-20","close":9545.0957},{"date":"2025-06-23","close":9654.0137},{"date":"2025-06-24","close":9693.6191},{"date":"2025-06-25","close":9886.6992},{"date":"2025-06-26","close":9822.3398},{"date":"2025-06-27","close":9891.6494},{"date":"2025-06-30","close":9856.9941},{"date":"2025-07-01","close":9827.29},{"date":"2025-07-02","close":9822.3398},{"date":"2025-07-03","close":9822.3398},{"date":"2025-07-04","close":9852.043},{"date":"2025-07-07","close":9896.6006},{"date":"2025-07-08","close":9847.0928},{"date":"2025-07-09","close":9965.9111},{"date":"2025-07-10","close":9965.9111},{"date":"2025-07-11","close":9896.6006},{"date":"2025-07-14","close":9871.8457},{"date":"2025-07-15","close":9956.0098},{"date":"2025-07-16","close":10045.123},{"date":"2025-07-17","close":10124.3359},{"date":"2025-07-18","close":10079.7783},{"date":"2025-07-21","close":10045.124},{"date":"2025-07-22","close":10084.7295},{"date":"2025-07-23","close":10079.7793},{"date":"2025-07-24","close":10010.4688},{"date":"2025-07-25","close":9960.9609},{"date":"2025-07-28","close":9946.1074},{"date":"2025-07-29","close":9931.2559},{"date":"2025-07-30","close":9901.4912},{"date":"2025-07-31","close":9832.042},{"date":"2025-08-01","close":9965.9795},{"date":"2025-08-04","close":9941.1777},{"date":"2025-08-05","close":9931.2559},{"date":"2025-08-06","close":9911.4131},{"date":"2025-08-07","close":9856.8467},{"date":"2025-08-08","close":9916.374},{"date":"2025-08-11","close":9916.374},{"date":"2025-08-12","close":9995.7441},{"date":"2025-08-13","close":10005.666},{"date":"2025-08-14","close":10030.4697},{"date":"2025-08-18","close":10362.833},{"date":"2025-08-19","close":10516.6152},{"date":"2025-08-20","close":10759.6875},{"date":"2025-08-21","close":10764.6484},{"date":"2025-08-22","close":10625.749},{"date":"2025-08-25","close":10561.2598},{"date":"2025-08-26","close":10615.8281},{"date":"2025-08-27","close":10615.8281},{"date":"2025-08-28","close":10556.3008},{"date":"2025-08-29","close":10496.7725},{"date":"2025-09-01","close":10452.126},{"date":"2025-09-02","close":10645.5918},{"date":"2025-09-03","close":10670.3955},{"date":"2025-09-04","close":10863.8613},{"date":"2025-09-05","close":10724.9629},{"date":"2025-09-08","close":10903.5459},{"date":"2025-09-09","close":10913.4678},{"date":"2025-09-10","close":10873.7822},{"date":"2025-09-11","close":10848.9795},{"date":"2025-09-12","close":10794.4131},{"date":"2025-09-15","close":10774.5693},{"date":"2025-09-16","close":10734.8848},{"date":"2025-09-17","close":10858.9004},{"date":"2025-09-18","close":10923.3896},{"date":"2025-09-19","close":10878.7432},{"date":"2025-09-22","close":10883.7041},{"date":"2025-09-23","close":10848.9795},{"date":"2025-09-24","close":10675.3555},{"date":"2025-09-25","close":10739.8447},{"date":"2025-09-26","close":10710.0811},{"date":"2025-09-29","close":10586.0635},{"date":"2025-09-30","close":10620.7891},{"date":"2025-10-01","close":10695.1992},{"date":"2025-10-02","close":10680.3174},{"date":"2025-10-10","close":10824.1768},{"date":"2025-10-13","close":10893.625},{"date":"2025-10-14","close":10610.8672},{"date":"2025-10-15","close":10948.1934},{"date":"2025-10-16","close":11126.7773},{"date":"2025-10-17","close":10908.5068},{"date":"2025-10-20","close":11097.0127},{"date":"2025-10-21","close":11131.7373},{"date":"2025-10-22","close":11191.2656},{"date":"2025-10-23","close":11369.8496},{"date":"2025-10-24","close":11211.1074},{"date":"2025-10-27","close":11151.5801},{"date":"2025-10-28","close":10992.8389},{"date":"2025-10-29","close":11047.4062},{"date":"2025-10-30","close":10944.0293},{"date":"2025-10-31","close":10934.0889},{"date":"2025-11-03","close":10844.6289},{"date":"2025-11-04","close":10909.2383},{"date":"2025-11-05","close":10864.5078},{"date":"2025-11-06","close":10983.7891},{"date":"2025-11-07","close":11008.6396},{"date":"2025-11-10","close":11008.6396},{"date":"2025-11-11","close":11033.4893},{"date":"2025-11-12","close":11202.4707},{"date":"2025-11-13","close":11172.6514},{"date":"2025-11-14","close":11063.3096},{"date":"2025-11-17","close":11162.7109},{"date":"2025-11-18","close":11227.3223},{"date":"2025-11-19","close":11237.2617},{"date":"2025-11-20","close":11316.7822},{"date":"2025-11-21","close":11291.9316},{"date":"2025-11-24","close":11311.8125},{"date":"2025-11-25","close":11252.1719},{"date":"2025-11-26","close":11242.2314},{"date":"2025-11-27","close":11172.6514},{"date":"2025-11-28","close":11247.2021},{"date":"2025-12-01","close":11321.752},{"date":"2025-12-02","close":11202.4707},{"date":"2025-12-03","close":11137.8604},{"date":"2025-12-04","close":11117.9805},{"date":"2025-12-05","close":11137.8604},{"date":"2025-12-08","close":11083.1904},{"date":"2025-12-09","close":10978.8193},{"date":"2025-12-10","close":11058.3408},{"date":"2025-12-11","close":11018.5801},{"date":"2025-12-12","close":11038.46},{"date":"2025-12-15","close":11018.5801},{"date":"2025-12-16","close":10968.8799},{"date":"2025-12-17","close":11053.3701},{"date":"2025-12-18","close":11068.2803},{"date":"2025-12-19","close":11162.7109},{"date":"2025-12-22","close":11257.1416},{"date":"2025-12-23","close":11262.1123},{"date":"2025-12-24","close":11058.3398},{"date":"2025-12-26","close":10914.21},{"date":"2025-12-29","close":10899.2979},{"date":"2025-12-30","close":10879.418},{"date":"2026-01-02","close":11172.6514},{"date":"2026-01-05","close":11222.3516},{"date":"2026-01-06","close":11257.1416},{"date":"2026-01-07","close":11346.6025},{"date":"2026-01-08","close":11381.3936},{"date":"2026-01-09","close":11262.1123},{"date":"2026-01-12","close":11177.6211},{"date":"2026-01-13","close":11296.9014},{"date":"2026-01-14","close":11321.752},{"date":"2026-01-15","close":11301.8721},{"date":"2026-01-16","close":11252.1719},{"date":"2026-01-19","close":11078.2207},{"date":"2026-01-20","close":11093.1309},{"date":"2026-01-21","close":10794.9277},{"date":"2026-01-22","close":10834.6885},{"date":"2026-01-23","close":10799.8984},{"date":"2026-01-26","close":10536.4863},{"date":"2026-01-27","close":10437.085},{"date":"2026-01-28","close":10138.8818},{"date":"2026-01-29","close":10128.9268},{"date":"2026-01-30","close":10243.4062},{"date":"2026-02-02","close":10402.6826},{"date":"2026-02-03","close":10751.0977},{"date":"2026-02-04","close":10915.3506},{"date":"2026-02-05","close":10950.1924},{"date":"2026-02-06","close":10970.1016},{"date":"2026-02-09","close":11044.7617},{"date":"2026-02-10","close":11144.3096},{"date":"2026-02-11","close":11228.9248},{"date":"2026-02-12","close":11064.6709},{"date":"2026-02-13","close":11034.8066},{"date":"2026-02-19","close":10895.4404},{"date":"2026-02-20","close":10825.7578},{"date":"2026-02-23","close":10850.6445},{"date":"2026-02-24","close":10815.8037},{"date":"2026-02-25","close":10795.8936},{"date":"2026-02-26","close":10761.0527},{"date":"2026-02-27","close":10766.0293},{"date":"2026-03-03","close":10556.9814},{"date":"2026-03-04","close":10328.0215},{"date":"2026-03-05","close":10367.8408},{"date":"2026-03-06","close":10586.8447},{"date":"2026-03-09","close":10288.2031},{"date":"2026-03-10","close":10333.0},{"date":"2026-03-11","close":10298.1572},{"date":"2026-03-12","close":10049.29},{"date":"2026-03-13","close":9944.7656},{"date":"2026-03-16","close":9870.1045},{"date":"2026-03-17","close":10034.3584},{"date":"2026-03-18","close":10089.1094},{"date":"2026-03-19","close":9949.7432},{"date":"2026-03-20","close":9904.9463},{"date":"2026-03-23","close":9516.7119},{"date":"2026-03-24","close":9616.2588},{"date":"2026-03-25","close":9865.1279},{"date":"2026-03-26","close":9904.9463},{"date":"2026-03-27","close":9710.8291},{"date":"2026-03-30","close":9486.8477},{"date":"2026-03-31","close":9651.1016},{"date":"2026-04-01","close":9730.7383},{"date":"2026-04-02","close":9755.625},{"date":"2026-04-03","close":9894.9922},{"date":"2026-04-06","close":9780.5127},{"date":"2026-04-07","close":9755.625},{"date":"2026-04-08","close":10133.9053},{"date":"2026-04-09","close":10193.6338},{"date":"2026-04-10","close":10243.4062},{"date":"2026-04-13","close":10133.9053},{"date":"2026-04-14","close":10084.1309},{"date":"2026-04-15","close":10213.542},{"date":"2026-04-16","close":10213.542},{"date":"2026-04-17","close":10313.0898},{"date":"2026-04-20","close":10402.6826},{"date":"2026-04-21","close":10313.0898},{"date":"2026-04-22","close":10392.7275},{"date":"2026-04-23","close":10193.6338},{"date":"2026-04-24","close":10193.6338},{"date":"2026-04-27","close":10128.9268},{"date":"2026-04-28","close":10109.0186},{"date":"2026-04-29","close":10221.6504},{"date":"2026-04-30","close":10042.2354},{"date":"2026-05-04","close":10136.9268},{"date":"2026-05-06","close":10037.252},{"date":"2026-05-07","close":10226.6338},{"date":"2026-05-08","close":10341.2598},{"date":"2026-05-11","close":10176.7969},{"date":"2026-05-12","close":10032.2686},{"date":"2026-05-13","close":9987.415},{"date":"2026-05-14","close":10002.3662},{"date":"2026-05-15","close":10097.0566},{"date":"2026-05-18","close":9937.5771},{"date":"2026-05-19","close":10047.2197},{"date":"2026-05-20","close":10032.2686},{"date":"2026-05-21","close":10017.3174},{"date":"2026-05-22","close":10201.7158},{"date":"2026-05-26","close":10271.4883},{"date":"2026-05-27","close":10206.6992},{"date":"2026-05-28","close":10062.1709},{"date":"2026-05-29","close":10286.4395},{"date":"2026-06-01","close":10161.8457},{"date":"2026-06-02","close":10057.1875},{"date":"2026-06-04","close":10221.6504},{"date":"2026-06-05","close":10391.0977},{"date":"2026-06-08","close":10266.5039},{"date":"2026-06-09","close":10032.2686},{"date":"2026-06-10","close":10296.4062},{"date":"2026-06-11","close":10186.7646},{"date":"2026-06-12","close":10097.0566},{"date":"2026-06-15","close":10475.8213},{"date":"2026-06-16","close":10460.8701},{"date":"2026-06-17","close":10475.8213},{"date":"2026-06-18","close":10570.5127},{"date":"2026-06-19","close":10555.5605},{"date":"2026-06-22","close":10665.2031},{"date":"2026-06-23","close":10560.5449},{"date":"2026-06-24","close":10480.8047},{"date":"2026-06-25","close":10690.1221},{"date":"2026-06-26","close":10540.6094},{"date":"2026-06-29","close":10640.2842},{"date":"2026-06-30","close":10625.333},{"date":"2026-07-01","close":10739.959},{"date":"2026-07-02","close":10754.9102},{"date":"2026-07-03","close":10700.0898},{"date":"2026-07-06","close":10754.9102},{"date":"2026-07-07","close":10834.6504},{"date":"2026-07-08","close":10635.3008},{"date":"2026-07-09","close":10465.8535},{"date":"2026-07-10","close":10490.7725},{"date":"2026-07-13","close":10416.0166},{"date":"2026-07-14","close":10191.748},{"date":"2026-07-15","close":10196.7314},{"date":"2026-07-16","close":10261.5205},{"date":"2026-07-20","close":10136.9268},{"date":"2026-07-21","close":10206.6992},{"date":"2026-07-22","close":10366.1787},{"date":"2026-07-23","close":10356.2109},{"date":"2026-07-24","close":10146.8945},{"date":"2026-07-27","close":10336.2764},{"date":"2026-07-28","close":10406.0488},{"date":"2026-07-29","close":10421.0},{"date":"2026-07-30","close":10440.0},{"date":"2026-07-31","close":10500.0},{"date":"2026-08-03","close":10565.0},{"date":"2026-08-04","close":10585.0},{"date":"2026-08-05","close":10615.0},{"date":"2026-08-06","close":10615.0},{"date":"2026-08-07","close":10495.0},{"date":"2026-08-10","close":10550.0},{"date":"2026-08-11","close":10475.0},{"date":"2026-08-12","close":10460.0},{"date":"2026-08-13","close":10465.0},{"date":"2026-08-14","close":10485.0},{"date":"2026-08-18","close":10385.0},{"date":"2026-08-19","close":10245.0},{"date":"2026-08-20","close":10295.0},{"date":"2026-08-21","close":10200.0},{"date":"2026-08-24","close":10190.0},{"date":"2026-08-25","close":10150.0},{"date":"2026-08-26","close":10270.0},{"date":"2026-08-27","close":10175.0},{"date":"2026-08-28","close":10060.0},{"date":"2026-08-31","close":10015.0},{"date":"2026-09-01","close":10030.0},{"date":"2026-09-02","close":9790.0},{"date":"2026-09-03","close":9805.0},{"date":"2026-09-04","close":9815.0},{"date":"2026-09-07","close":9630.0},{"date":"2026-09-08","close":9630.0},{"date":"2026-09-09","close":9470.0},{"date":"2026-09-10","close":9470.0},{"date":"2026-09-11","close":9465.0},{"date":"2026-09-14","close":9470.0},{"date":"2026-09-15","close":9470.0},{"date":"2026-09-16","close":9500.0},{"date":"2026-09-17","close":9650.0},{"date":"2026-09-18","close":9675.0},{"date":"2026-09-21","close":9695.0},{"date":"2026-09-22","close":9575.0},{"date":"2026-09-23","close":9530.0},{"date":"2026-09-28","close":9320.0},{"date":"2026-09-29","close":9235.0},{"date":"2026-09-30","close":9185.0},{"date":"2026-10-01","close":9065.0},{"date":"2026-10-02","close":8875.0},{"date":"2026-10-06","close":8900.0},{"date":"2026-10-07","close":8800.0},{"date":"2026-10-08","close":8725.0},{"date":"2026-10-12","close":8765.0},{"date":"2026-10-13","close":8985.0},{"date":"2026-10-14","close":9010.0},{"date":"2026-10-15","close":9145.0},{"date":"2026-10-16","close":9020.0},{"date":"2026-10-19","close":9005.0},{"date":"2026-10-20","close":8920.0},{"date":"2026-10-21","close":8750.0},{"date":"2026-10-22","close":8725.0},{"date":"2026-10-23","close":8700.0}],"chart_data":[{"date":"2024-10-23","open":10543,"high":10577,"low":10469,"close":10577,"volume":130067},{"date":"2024-10-24","open":10547,"high":10547,"low":10365,"close":10370,"volume":86853},{"date":"2024-10-25","open":10372,"high":10372,"low":10193,"close":10193,"volume":120978},{"date":"2024-10-28","open":10306,"high":10356,"low":10197,"close":10351,"volume":121767},{"date":"2024-10-29","open":10347,"high":10357,"low":10091,"close":10144,"volume":86641},{"date":"2024-10-30","open":10236,"high":10266,"low":10161,"close":10266,"volume":80178},{"date":"2024-10-31","open":10085,"high":10223,"low":10085,"close":10105,"volume":51918},{"date":"2024-11-01","open":10134,"high":10134,"low":10047,"close":10080,"volume":58174},{"date":"2024-11-04","open":10075,"high":10182,"low":9873,"close":9932,"volume":136260},{"date":"2024-11-05","open":10005,"high":10060,"low":9990,"close":10020,"volume":81148},{"date":"2024-11-06","open":10075,"high":10282,"low":10017,"close":10282,"volume":48030},{"date":"2024-11-07","open":10284,"high":10318,"low":10154,"close":10174,"volume":70113},{"date":"2024-11-08","open":10174,"high":10174,"low":10068,"close":10144,"volume":100249},{"date":"2024-11-11","open":10143,"high":10248,"low":10134,"close":10238,"volume":86531},{"date":"2024-11-12","open":10239,"high":10239,"low":10115,"close":10149,"volume":86119},{"date":"2024-11-13","open":10147,"high":10157,"low":9976,"close":9991,"volume":53385},{"date":"2024-11-14","open":9961,"high":10031,"low":9883,"close":9937,"volume":95797},{"date":"2024-11-15","open":9937,"high":10001,"low":9858,"close":9888,"volume":143331},{"date":"2024-11-18","open":9868,"high":9923,"low":9804,"close":9908,"volume":32888},{"date":"2024-11-19","open":9910,"high":10130,"low":9905,"close":10125,"volume":61044},{"date":"2024-11-20","open":10128,"high":10128,"low":9937,"close":10006,"volume":116808},{"date":"2024-11-21","open":9996,"high":10113,"low":9991,"close":9996,"volume":44817},{"date":"2024-11-22","open":9996,"high":10066,"low":9991,"close":10016,"volume":39014},{"date":"2024-11-25","open":10046,"high":10376,"low":10046,"close":10361,"volume":125707},{"date":"2024-11-26","open":10362,"high":10407,"low":10253,"close":10322,"volume":38576},{"date":"2024-11-27","open":10252,"high":10292,"low":10232,"close":10277,"volume":27995},{"date":"2024-11-28","open":10273,"high":10307,"low":10179,"close":10199,"volume":70498},{"date":"2024-11-29","open":10027,"high":10223,"low":10027,"close":10213,"volume":29054},{"date":"2024-12-02","open":10278,"high":10278,"low":10178,"close":10253,"volume":1467740},{"date":"2024-12-03","open":10316,"high":10316,"low":10233,"close":10268,"volume":63338},{"date":"2024-12-04","open":10268,"high":10425,"low":10248,"close":10253,"volume":72513},{"date":"2024-12-05","open":10183,"high":10386,"low":10183,"close":10337,"volume":60997},{"date":"2024-12-06","open":10382,"high":10582,"low":10382,"close":10548,"volume":76111},{"date":"2024-12-09","open":10582,"high":10717,"low":10548,"close":10548,"volume":73476},{"date":"2024-12-10","open":10534,"high":10534,"low":10425,"close":10430,"volume":78230},{"date":"2024-12-11","open":10430,"high":10549,"low":10412,"close":10509,"volume":33720},{"date":"2024-12-12","open":10548,"high":10548,"low":10381,"close":10489,"volume":70936},{"date":"2024-12-13","open":10411,"high":10420,"low":10301,"close":10391,"volume":62245},{"date":"2024-12-16","open":10440,"high":10544,"low":10430,"close":10445,"volume":39483},{"date":"2024-12-17","open":10445,"high":10524,"low":10382,"close":10445,"volume":71106},{"date":"2024-12-18","open":10444,"high":10444,"low":10316,"close":10341,"volume":56739},{"date":"2024-12-19","open":10253,"high":10317,"low":10163,"close":10317,"volume":117276},{"date":"2024-12-20","open":10336,"high":10401,"low":10272,"close":10346,"volume":73106},{"date":"2024-12-23","open":10352,"high":10352,"low":10119,"close":10263,"volume":430077},{"date":"2024-12-24","open":10412,"high":10412,"low":10148,"close":10258,"volume":42100},{"date":"2024-12-26","open":10283,"high":10283,"low":10213,"close":10268,"volume":60898},{"date":"2024-12-27","open":10267,"high":10444,"low":10252,"close":10356,"volume":71726},{"date":"2024-12-30","open":10352,"high":10372,"low":10273,"close":10322,"volume":30210},{"date":"2025-01-02","open":10321,"high":10415,"low":10262,"close":10410,"volume":55023},{"date":"2025-01-03","open":10558,"high":10657,"low":10434,"close":10632,"volume":197924},{"date":"2025-01-06","open":10638,"high":10688,"low":10509,"close":10509,"volume":109384},{"date":"2025-01-07","open":10577,"high":10577,"low":10380,"close":10410,"volume":41395},{"date":"2025-01-08","open":10412,"high":10445,"low":10312,"close":10332,"volume":43421},{"date":"2025-01-09","open":10332,"high":10430,"low":10293,"close":10430,"volume":32779},{"date":"2025-01-10","open":10429,"high":10429,"low":10292,"close":10420,"volume":21161},{"date":"2025-01-13","open":10358,"high":10358,"low":10174,"close":10184,"volume":65959},{"date":"2025-01-14","open":10161,"high":10161,"low":9961,"close":10060,"volume":88384},{"date":"2025-01-15","open":9986,"high":10061,"low":9986,"close":10056,"volume":22470},{"date":"2025-01-16","open":10109,"high":10129,"low":10042,"close":10095,"volume":47557},{"date":"2025-01-17","open":10036,"high":10066,"low":9961,"close":10016,"volume":49267},{"date":"2025-01-20","open":10021,"high":10113,"low":9951,"close":10026,"volume":67944},{"date":"2025-01-21","open":10026,"high":10026,"low":9764,"close":9858,"volume":239850},{"date":"2025-01-22","open":9839,"high":9839,"low":9656,"close":9691,"volume":98807},{"date":"2025-01-23","open":9729,"high":9813,"low":9675,"close":9809,"volume":64621},{"date":"2025-01-24","open":9800,"high":9805,"low":9681,"close":9740,"volume":71816},{"date":"2025-01-31","open":9739,"high":10021,"low":9739,"close":10021,"volume":62062},{"date":"2025-02-03","open":10021,"high":10372,"low":9859,"close":10372,"volume":229117},{"date":"2025-02-04","open":10374,"high":10585,"low":10364,"close":10501,"volume":135213},{"date":"2025-02-05","open":10535,"high":10535,"low":10253,"close":10268,"volume":68759},{"date":"2025-02-06","open":10253,"high":10253,"low":10027,"close":10076,"volume":118021},{"date":"2025-02-07","open":10053,"high":10081,"low":9983,"close":10081,"volume":38049},{"date":"2025-02-10","open":10075,"high":10104,"low":10021,"close":10046,"volume":62838},{"date":"2025-02-11","open":10026,"high":10026,"low":9853,"close":9863,"volume":65455},{"date":"2025-02-12","open":9833,"high":9903,"low":9728,"close":9888,"volume":109870},{"date":"2025-02-13","open":9830,"high":9830,"low":9750,"close":9760,"volume":439328},{"date":"2025-02-14","open":9721,"high":9750,"low":9596,"close":9621,"volume":97519},{"date":"2025-02-17","open":9622,"high":9622,"low":9478,"close":9498,"volume":81429},{"date":"2025-02-18","open":9573,"high":9587,"low":9468,"close":9498,"volume":57875},{"date":"2025-02-19","open":9498,"high":9523,"low":9434,"close":9513,"volume":79342},{"date":"2025-02-20","open":9439,"high":9587,"low":9439,"close":9528,"volume":53298},{"date":"2025-02-21","open":9533,"high":9607,"low":9449,"close":9493,"volume":56973},{"date":"2025-02-24","open":9482,"high":9482,"low":9316,"close":9389,"volume":101782},{"date":"2025-02-25","open":9389,"high":9409,"low":9296,"close":9404,"volume":50241},{"date":"2025-02-26","open":9398,"high":9398,"low":9290,"close":9295,"volume":92397},{"date":"2025-02-27","open":9301,"high":9398,"low":9301,"close":9374,"volume":34554},{"date":"2025-02-28","open":9375,"high":9385,"low":9221,"close":9236,"volume":69179},{"date":"2025-03-04","open":9372,"high":9372,"low":9078,"close":9083,"volume":56869},{"date":"2025-03-05","open":9162,"high":9177,"low":9000,"close":9162,"volume":66511},{"date":"2025-03-06","open":9237,"high":9237,"low":9107,"close":9152,"volume":22326},{"date":"2025-03-07","open":9192,"high":9192,"low":9117,"close":9167,"volume":79046},{"date":"2025-03-10","open":9166,"high":9266,"low":9166,"close":9266,"volume":31140},{"date":"2025-03-11","open":8931,"high":9181,"low":8891,"close":9048,"volume":47954},{"date":"2025-03-12","open":9186,"high":9186,"low":9033,"close":9068,"volume":43967},{"date":"2025-03-13","open":9103,"high":9157,"low":9084,"close":9128,"volume":15856},{"date":"2025-03-14","open":9123,"high":9138,"low":9074,"close":9098,"volume":8924},{"date":"2025-03-17","open":9133,"high":9138,"low":9026,"close":9108,"volume":45551},{"date":"2025-03-18","open":9165,"high":9374,"low":9105,"close":9360,"volume":23089},{"date":"2025-03-19","open":9257,"high":9468,"low":9257,"close":9468,"volume":36554},{"date":"2025-03-20","open":9543,"high":9642,"low":9463,"close":9607,"volume":50626},{"date":"2025-03-21","open":9641,"high":9770,"low":9641,"close":9740,"volume":42797},{"date":"2025-03-24","open":9764,"high":9829,"low":9739,"close":9824,"volume":82574},{"date":"2025-03-25","open":9830,"high":9870,"low":9721,"close":9770,"volume":83437},{"date":"2025-03-26","open":9780,"high":9780,"low":9666,"close":9730,"volume":25787},{"date":"2025-03-27","open":9750,"high":9750,"low":9636,"close":9730,"volume":32572},{"date":"2025-03-28","open":9695,"high":9864,"low":9585,"close":9705,"volume":16846},{"date":"2025-03-31","open":9840,"high":9840,"low":9568,"close":9607,"volume":24001},{"date":"2025-04-01","open":9760,"high":9760,"low":9621,"close":9621,"volume":17518},{"date":"2025-04-02","open":9621,"high":9691,"low":9581,"close":9691,"volume":32129},{"date":"2025-04-03","open":9666,"high":9729,"low":9586,"close":9696,"volume":25325},{"date":"2025-04-04","open":9582,"high":9687,"low":9473,"close":9478,"volume":21315},{"date":"2025-04-07","open":9366,"high":9380,"low":9176,"close":9251,"volume":77295},{"date":"2025-04-08","open":9261,"high":9516,"low":9261,"close":9374,"volume":30256},{"date":"2025-04-09","open":9429,"high":9705,"low":9414,"close":9705,"volume":39284},{"date":"2025-04-10","open":9764,"high":9918,"low":9764,"close":9858,"volume":71050},{"date":"2025-04-11","open":9854,"high":9854,"low":9630,"close":9710,"volume":32905},{"date":"2025-04-14","open":9739,"high":9888,"low":9610,"close":9868,"volume":190038},{"date":"2025-04-15","open":9691,"high":9730,"low":9581,"close":9730,"volume":338772},{"date":"2025-04-16","open":9744,"high":9799,"low":9690,"close":9705,"volume":32331},{"date":"2025-04-17","open":9705,"high":9764,"low":9605,"close":9710,"volume":20777},{"date":"2025-04-18","open":9813,"high":9913,"low":9813,"close":9913,"volume":40813},{"date":"2025-04-21","open":9848,"high":9918,"low":9779,"close":9863,"volume":42504},{"date":"2025-04-22","open":9864,"high":10019,"low":9864,"close":10012,"volume":51951},{"date":"2025-04-23","open":10011,"high":10070,"low":9991,"close":10026,"volume":27772},{"date":"2025-04-24","open":10121,"high":10160,"low":9959,"close":10155,"volume":107497},{"date":"2025-04-25","open":10151,"high":10251,"low":9863,"close":9928,"volume":61693},{"date":"2025-04-28","open":10042,"high":10076,"low":9859,"close":10076,"volume":34740},{"date":"2025-04-29","open":10167,"high":10167,"low":9990,"close":10010,"volume":13019},{"date":"2025-04-30","open":10036,"high":10036,"low":9951,"close":9951,"volume":26774},{"date":"2025-05-02","open":10187,"high":10227,"low":10060,"close":10060,"volume":110055},{"date":"2025-05-07","open":10054,"high":10054,"low":9617,"close":9931,"volume":80551},{"date":"2025-05-08","open":9922,"high":9932,"low":9777,"close":9887,"volume":46793},{"date":"2025-05-09","open":9887,"high":9887,"low":9614,"close":9708,"volume":66604},{"date":"2025-05-12","open":9718,"high":10079,"low":9718,"close":10045,"volume":27351},{"date":"2025-05-13","open":10169,"high":10299,"low":10057,"close":10169,"volume":55897},{"date":"2025-05-14","open":10192,"high":10192,"low":10051,"close":10109,"volume":28321},{"date":"2025-05-15","open":10085,"high":10100,"low":9903,"close":9961,"volume":18256},{"date":"2025-05-16","open":10100,"high":10134,"low":10031,"close":10105,"volume":52697},{"date":"2025-05-19","open":10032,"high":10194,"low":10032,"close":10189,"volume":44605},{"date":"2025-05-20","open":10183,"high":10188,"low":10066,"close":10075,"volume":20953},{"date":"2025-05-21","open":10089,"high":10089,"low":9867,"close":9941,"volume":49088},{"date":"2025-05-22","open":9852,"high":9932,"low":9802,"close":9832,"volume":27084},{"date":"2025-05-23","open":9782,"high":9882,"low":9698,"close":9872,"volume":31390},{"date":"2025-05-26","open":9866,"high":9935,"low":9851,"close":9916,"volume":19384},{"date":"2025-05-27","open":9921,"high":9935,"low":9817,"close":9907,"volume":24893},{"date":"2025-05-28","open":9950,"high":9950,"low":9777,"close":9822,"volume":26730},{"date":"2025-05-29","open":9823,"high":9872,"low":9788,"close":9803,"volume":20748},{"date":"2025-05-30","open":9807,"high":9872,"low":9733,"close":9807,"volume":11484},{"date":"2025-06-02","open":9852,"high":9882,"low":9792,"close":9842,"volume":17581},{"date":"2025-06-04","open":9843,"high":9843,"low":9669,"close":9763,"volume":22358},{"date":"2025-06-05","open":9748,"high":9748,"low":9619,"close":9689,"volume":44933},{"date":"2025-06-09","open":9728,"high":9828,"low":9728,"close":9788,"volume":32930},{"date":"2025-06-10","open":9827,"high":9847,"low":9772,"close":9832,"volume":41955},{"date":"2025-06-11","open":9847,"high":9941,"low":9802,"close":9941,"volume":53650},{"date":"2025-06-12","open":9942,"high":9942,"low":9778,"close":9788,"volume":40018},{"date":"2025-06-13","open":9680,"high":9734,"low":9550,"close":9590,"volume":51231},{"date":"2025-06-16","open":9590,"high":9610,"low":9480,"close":9525,"volume":31447},{"date":"2025-06-17","open":9525,"high":9660,"low":9525,"close":9545,"volume":34543},{"date":"2025-06-18","open":9660,"high":9660,"low":9505,"close":9545,"volume":22200},{"date":"2025-06-19","open":9545,"high":9585,"low":9500,"close":9545,"volume":19306},{"date":"2025-06-20","open":9560,"high":9560,"low":9422,"close":9545,"volume":30767},{"date":"2025-06-23","open":9604,"high":9704,"low":9554,"close":9654,"volume":52069},{"date":"2025-06-24","open":9704,"high":9704,"low":9138,"close":9694,"volume":79968},{"date":"2025-06-25","open":9703,"high":9887,"low":9643,"close":9887,"volume":45003},{"date":"2025-06-26","open":9797,"high":9837,"low":9718,"close":9822,"volume":61291},{"date":"2025-06-27","open":9887,"high":9922,"low":9842,"close":9892,"volume":102483},{"date":"2025-06-30","open":9902,"high":9902,"low":9777,"close":9857,"volume":27879},{"date":"2025-07-01","open":9872,"high":9872,"low":9732,"close":9827,"volume":39435},{"date":"2025-07-02","open":9827,"high":9837,"low":9762,"close":9822,"volume":31242},{"date":"2025-07-03","open":9817,"high":9842,"low":9732,"close":9822,"volume":41154},{"date":"2025-07-04","open":9777,"high":9902,"low":9777,"close":9852,"volume":37037},{"date":"2025-07-07","open":9842,"high":9907,"low":9827,"close":9897,"volume":20198},{"date":"2025-07-08","open":9902,"high":9917,"low":9822,"close":9847,"volume":18322},{"date":"2025-07-09","open":9883,"high":9966,"low":9883,"close":9966,"volume":39831},{"date":"2025-07-10","open":9971,"high":9981,"low":9903,"close":9966,"volume":65501},{"date":"2025-07-11","open":9965,"high":9970,"low":9882,"close":9897,"volume":35451},{"date":"2025-07-14","open":9932,"high":9932,"low":9832,"close":9872,"volume":35665},{"date":"2025-07-15","open":9898,"high":9956,"low":9898,"close":9956,"volume":31821},{"date":"2025-07-16","open":9970,"high":10070,"low":9970,"close":10045,"volume":112198},{"date":"2025-07-17","open":10080,"high":10129,"low":10071,"close":10124,"volume":74472},{"date":"2025-07-18","open":10148,"high":10148,"low":10046,"close":10080,"volume":67613},{"date":"2025-07-21","open":10079,"high":10113,"low":10015,"close":10045,"volume":48013},{"date":"2025-07-22","open":10046,"high":10129,"low":10046,"close":10085,"volume":39708},{"date":"2025-07-23","open":10085,"high":10110,"low":10051,"close":10080,"volume":19219},{"date":"2025-07-24","open":10079,"high":10079,"low":9970,"close":10010,"volume":21934},{"date":"2025-07-25","open":10011,"high":10100,"low":9928,"close":9961,"volume":24267},{"date":"2025-07-28","open":10001,"high":10001,"low":9873,"close":9946,"volume":61484},{"date":"2025-07-29","open":9944,"high":9944,"low":9881,"close":9931,"volume":36942},{"date":"2025-07-30","open":9936,"high":10104,"low":9847,"close":9901,"volume":39437},{"date":"2025-07-31","open":9902,"high":9902,"low":9742,"close":9832,"volume":54891},{"date":"2025-08-01","open":9832,"high":10021,"low":9832,"close":9966,"volume":53644},{"date":"2025-08-04","open":10010,"high":10010,"low":9906,"close":9941,"volume":22430},{"date":"2025-08-05","open":9955,"high":9955,"low":9881,"close":9931,"volume":43670},{"date":"2025-08-06","open":10000,"high":10000,"low":9881,"close":9911,"volume":43458},{"date":"2025-08-07","open":9932,"high":9932,"low":9802,"close":9857,"volume":60267},{"date":"2025-08-08","open":9856,"high":9941,"low":9851,"close":9916,"volume":57711},{"date":"2025-08-11","open":9916,"high":9916,"low":9851,"close":9916,"volume":40360},{"date":"2025-08-12","open":10036,"high":10036,"low":9942,"close":9996,"volume":69242},{"date":"2025-08-13","open":10011,"high":10021,"low":9956,"close":10006,"volume":22758},{"date":"2025-08-14","open":10025,"high":10065,"low":9995,"close":10030,"volume":24387},{"date":"2025-08-18","open":10031,"high":10368,"low":9877,"close":10363,"volume":170370},{"date":"2025-08-19","open":10319,"high":10517,"low":10319,"close":10517,"volume":245954},{"date":"2025-08-20","open":10515,"high":10769,"low":10456,"close":10760,"volume":150711},{"date":"2025-08-21","open":10760,"high":10823,"low":10735,"close":10765,"volume":77873},{"date":"2025-08-22","open":10761,"high":10761,"low":10566,"close":10626,"volume":59231},{"date":"2025-08-25","open":10631,"high":10636,"low":10516,"close":10561,"volume":33906},{"date":"2025-08-26","open":10611,"high":10616,"low":10501,"close":10616,"volume":45376},{"date":"2025-08-27","open":10726,"high":10726,"low":10571,"close":10616,"volume":39817},{"date":"2025-08-28","open":10561,"high":10651,"low":10516,"close":10556,"volume":40820},{"date":"2025-08-29","open":10527,"high":10562,"low":10438,"close":10497,"volume":44708},{"date":"2025-09-01","open":10492,"high":10492,"low":10338,"close":10452,"volume":75831},{"date":"2025-09-02","open":10556,"high":10661,"low":10546,"close":10646,"volume":72247},{"date":"2025-09-03","open":10710,"high":10710,"low":10640,"close":10670,"volume":46824},{"date":"2025-09-04","open":10686,"high":10914,"low":10671,"close":10864,"volume":77734},{"date":"2025-09-05","open":10863,"high":10908,"low":10610,"close":10725,"volume":125960},{"date":"2025-09-08","open":10721,"high":10914,"low":10721,"close":10904,"volume":72681},{"date":"2025-09-09","open":10868,"high":10998,"low":10863,"close":10913,"volume":69972},{"date":"2025-09-10","open":10914,"high":10964,"low":10834,"close":10874,"volume":43941},{"date":"2025-09-11","open":10849,"high":10864,"low":10766,"close":10849,"volume":36814},{"date":"2025-09-12","open":10988,"high":10988,"low":10745,"close":10794,"volume":48255},{"date":"2025-09-15","open":10795,"high":10913,"low":10751,"close":10775,"volume":47264},{"date":"2025-09-16","open":10769,"high":10809,"low":10735,"close":10735,"volume":20560},{"date":"2025-09-17","open":10746,"high":10869,"low":10746,"close":10859,"volume":71252},{"date":"2025-09-18","open":10863,"high":10943,"low":10858,"close":10923,"volume":51935},{"date":"2025-09-19","open":10924,"high":10984,"low":10844,"close":10879,"volume":112680},{"date":"2025-09-22","open":10889,"high":10999,"low":10824,"close":10884,"volume":95421},{"date":"2025-09-23","open":10879,"high":10914,"low":10770,"close":10849,"volume":75420},{"date":"2025-09-24","open":10868,"high":10868,"low":10675,"close":10675,"volume":62468},{"date":"2025-09-25","open":10715,"high":10893,"low":10715,"close":10740,"volume":53766},{"date":"2025-09-26","open":10740,"high":10838,"low":10710,"close":10710,"volume":40202},{"date":"2025-09-29","open":10741,"high":10741,"low":10541,"close":10586,"volume":57636},{"date":"2025-09-30","open":10586,"high":10666,"low":10551,"close":10621,"volume":21441},{"date":"2025-10-01","open":10740,"high":10740,"low":10635,"close":10695,"volume":41050},{"date":"2025-10-02","open":10784,"high":10828,"low":10660,"close":10680,"volume":38756},{"date":"2025-10-10","open":10681,"high":10834,"low":10681,"close":10824,"volume":83777},{"date":"2025-10-13","open":10954,"high":11009,"low":10363,"close":10894,"volume":83046},{"date":"2025-10-14","open":10894,"high":10999,"low":10546,"close":10611,"volume":103075},{"date":"2025-10-15","open":10833,"high":10963,"low":10799,"close":10948,"volume":54069},{"date":"2025-10-16","open":11192,"high":11192,"low":10955,"close":11127,"volume":71482},{"date":"2025-10-17","open":10978,"high":10978,"low":10736,"close":10909,"volume":57737},{"date":"2025-10-20","open":11230,"high":11230,"low":11062,"close":11097,"volume":50607},{"date":"2025-10-21","open":11118,"high":11267,"low":11094,"close":11132,"volume":53081},{"date":"2025-10-22","open":11251,"high":11251,"low":11161,"close":11191,"volume":58816},{"date":"2025-10-23","open":11215,"high":11395,"low":11215,"close":11370,"volume":42500},{"date":"2025-10-24","open":11381,"high":11381,"low":11211,"close":11211,"volume":28010},{"date":"2025-10-27","open":11212,"high":11217,"low":11099,"close":11152,"volume":56525},{"date":"2025-10-28","open":11150,"high":11150,"low":10818,"close":10993,"volume":95473},{"date":"2025-10-29","open":11012,"high":11184,"low":10992,"close":11047,"volume":31019},{"date":"2025-10-30","open":11069,"high":11127,"low":10919,"close":10944,"volume":23388},{"date":"2025-10-31","open":10944,"high":10994,"low":10834,"close":10934,"volume":53493},{"date":"2025-11-03","open":10935,"high":10960,"low":10825,"close":10845,"volume":62185,"rsi_14":56.36,"sma_20":10967.45,"sma_60":10688.18,"sma_120":10285.34},{"date":"2025-11-04","open":10844,"high":11029,"low":10834,"close":10909,"volume":56479,"rsi_14":48.72,"sma_20":10981.85,"sma_60":10704.3,"sma_120":10293.86},{"date":"2025-11-05","open":10909,"high":10999,"low":10855,"close":10865,"volume":30429,"rsi_14":40.81,"sma_20":10990.25,"sma_60":10719.83,"sma_120":10303.49},{"date":"2025-11-06","open":11094,"high":11094,"low":10864,"close":10984,"volume":32893,"rsi_14":52.82,"sma_20":11005.4,"sma_60":10737.7,"sma_120":10311.32},{"date":"2025-11-07","open":10869,"high":11064,"low":10869,"close":11009,"volume":18212,"rsi_14":46.18,"sma_20":11014.65,"sma_60":10756.9,"sma_120":10318.33},{"date":"2025-11-10","open":11009,"high":11104,"low":10959,"close":11009,"volume":20940,"rsi_14":44.61,"sma_20":11020.4,"sma_60":10775.1,"sma_120":10325.83},{"date":"2025-11-11","open":11009,"high":11058,"low":10984,"close":11033,"volume":43446,"rsi_14":42.84,"sma_20":11041.55,"sma_60":10793.72,"sma_120":10334.78},{"date":"2025-11-12","open":11045,"high":11222,"low":11045,"close":11202,"volume":35533,"rsi_14":42.21,"sma_20":11054.2,"sma_60":10813.82,"sma_120":10343.93},{"date":"2025-11-13","open":11050,"high":11233,"low":11050,"close":11173,"volume":46212,"rsi_14":47.96,"sma_20":11056.5,"sma_60":10833.25,"sma_120":10352.14},{"date":"2025-11-14","open":11166,"high":11176,"low":11023,"close":11063,"volume":16029,"rsi_14":45.66,"sma_20":11064.25,"sma_60":10850.47,"sma_120":10360.39},{"date":"2025-11-17","open":11115,"high":11218,"low":11050,"close":11163,"volume":31562,"rsi_14":58.9,"sma_20":11067.45,"sma_60":10863.78,"sma_120":10370.57},{"date":"2025-11-18","open":11162,"high":11332,"low":11162,"close":11227,"volume":53943,"rsi_14":59.33,"sma_20":11072.25,"sma_60":10875.63,"sma_120":10382.19},{"date":"2025-11-19","open":11227,"high":11297,"low":11177,"close":11237,"volume":17653,"rsi_14":67.05,"sma_20":11074.55,"sma_60":10883.57,"sma_120":10393.57},{"date":"2025-11-20","open":11232,"high":11332,"low":11142,"close":11317,"volume":17500,"rsi_14":70.61,"sma_20":11071.85,"sma_60":10892.75,"sma_120":10405.23},{"date":"2025-11-21","open":11317,"high":11317,"low":11152,"close":11292,"volume":26139,"rsi_14":75.93,"sma_20":11075.9,"sma_60":10903.85,"sma_120":10416.77},{"date":"2025-11-24","open":11292,"high":11342,"low":11084,"close":11312,"volume":34498,"rsi_14":74.6,"sma_20":11083.95,"sma_60":10916.37,"sma_120":10429.19},{"date":"2025-11-25","open":11357,"high":11357,"low":11142,"close":11252,"volume":7340,"rsi_14":73.26,"sma_20":11096.85,"sma_60":10926.97,"sma_120":10441.27},{"date":"2025-11-26","open":11272,"high":11272,"low":11127,"close":11242,"volume":13640,"rsi_14":67.82,"sma_20":11106.5,"sma_60":10937.4,"sma_120":10453.23},{"date":"2025-11-27","open":11252,"high":11401,"low":11173,"close":11173,"volume":13565,"rsi_14":65.91,"sma_20":11121.0,"sma_60":10948.7,"sma_120":10464.83},{"date":"2025-11-28","open":11272,"high":11272,"low":11178,"close":11247,"volume":20913,"rsi_14":69.18,"sma_20":11139.75,"sma_60":10962.25,"sma_120":10477.73},{"date":"2025-12-01","open":11232,"high":11332,"low":11193,"close":11322,"volume":11306,"rsi_14":71.03,"sma_20":11166.75,"sma_60":10977.78,"sma_120":10491.86},{"date":"2025-12-02","open":11322,"high":11327,"low":11168,"close":11202,"volume":14387,"rsi_14":53.95,"sma_20":11184.5,"sma_60":10988.08,"sma_120":10504.17},{"date":"2025-12-03","open":11322,"high":11322,"low":11133,"close":11138,"volume":26096,"rsi_14":51.65,"sma_20":11201.25,"sma_60":10996.88,"sma_120":10515.56},{"date":"2025-12-04","open":11138,"high":11138,"low":11004,"close":11118,"volume":15018,"rsi_14":57.87,"sma_20":11211.0,"sma_60":11002.13,"sma_120":10525.88},{"date":"2025-12-05","open":11222,"high":11222,"low":11123,"close":11138,"volume":31725,"rsi_14":52.83,"sma_20":11220.5,"sma_60":11010.02,"sma_120":10537.64},{"date":"2025-12-08","open":11138,"high":11257,"low":11048,"close":11083,"volume":22034,"rsi_14":43.55,"sma_20":11227.25,"sma_60":11014.02,"sma_120":10550.61},{"date":"2025-12-09","open":11083,"high":11083,"low":10874,"close":10979,"volume":27973,"rsi_14":36.59,"sma_20":11227.5,"sma_60":11016.1,"sma_120":10563.24},{"date":"2025-12-10","open":11123,"high":11123,"low":10919,"close":11058,"volume":28938,"rsi_14":36.59,"sma_20":11223.35,"sma_60":11020.18,"sma_120":10576.38},{"date":"2025-12-11","open":11093,"high":11093,"low":10944,"close":11019,"volume":20225,"rsi_14":35.86,"sma_20":11218.7,"sma_60":11024.02,"sma_120":10589.17},{"date":"2025-12-12","open":11073,"high":11093,"low":10989,"close":11038,"volume":15528,"rsi_14":35.86,"sma_20":11220.45,"sma_60":11029.08,"sma_120":10602.14},{"date":"2025-12-15","open":11038,"high":11053,"low":10989,"close":11019,"volume":18651,"rsi_14":37.87,"sma_20":11216.3,"sma_60":11034.15,"sma_120":10614.94},{"date":"2025-12-16","open":11024,"high":11043,"low":10835,"close":10969,"volume":17095,"rsi_14":35.86,"sma_20":11206.4,"sma_60":11039.03,"sma_120":10626.41},{"date":"2025-12-17","open":10994,"high":11143,"low":10924,"close":11053,"volume":22754,"rsi_14":42.77,"sma_20":11200.25,"sma_60":11043.28,"sma_120":10638.25},{"date":"2025-12-18","open":11053,"high":11168,"low":10894,"close":11068,"volume":24489,"rsi_14":38.31,"sma_20":11190.85,"sma_60":11046.7,"sma_120":10648.6},{"date":"2025-12-19","open":11068,"high":11173,"low":11048,"close":11163,"volume":14295,"rsi_14":39.87,"sma_20":11187.45,"sma_60":11052.45,"sma_120":10660.28},{"date":"2025-12-22","open":11307,"high":11337,"low":11168,"close":11257,"volume":15464,"rsi_14":53.59,"sma_20":11187.8,"sma_60":11059.7,"sma_120":10672.17},{"date":"2025-12-23","open":11312,"high":11327,"low":11133,"close":11262,"volume":13232,"rsi_14":58.87,"sma_20":11191.4,"sma_60":11067.62,"sma_120":10684.4},{"date":"2025-12-24","open":11416,"high":11416,"low":11058,"close":11058,"volume":17762,"rsi_14":46.63,"sma_20":11185.25,"sma_60":11075.0,"sma_120":10695.17},{"date":"2025-12-26","open":11143,"high":11143,"low":10855,"close":10914,"volume":17671,"rsi_14":38.92,"sma_20":11172.25,"sma_60":11078.88,"sma_120":10704.77},{"date":"2025-12-29","open":10914,"high":10919,"low":10855,"close":10899,"volume":17601,"rsi_14":40.51,"sma_20":11154.75,"sma_60":11083.02,"sma_120":10714.24},{"date":"2025-12-30","open":10899,"high":10899,"low":10810,"close":10879,"volume":11700,"rsi_14":44.38,"sma_20":11132.5,"sma_60":11088.9,"sma_120":10723.3},{"date":"2026-01-02","open":10825,"high":11188,"low":10825,"close":11173,"volume":33128,"rsi_14":55.2,"sma_20":11131.0,"sma_60":11099.12,"sma_120":10734.44},{"date":"2026-01-05","open":11252,"high":11252,"low":11019,"close":11222,"volume":30199,"rsi_14":59.19,"sma_20":11135.25,"sma_60":11108.92,"sma_120":10746.42},{"date":"2026-01-06","open":11217,"high":11277,"low":11103,"close":11257,"volume":17344,"rsi_14":59.73,"sma_20":11142.25,"sma_60":11119.55,"sma_120":10757.7},{"date":"2026-01-07","open":11252,"high":11391,"low":11198,"close":11347,"volume":42277,"rsi_14":63.75,"sma_20":11152.75,"sma_60":11129.3,"sma_120":10769.73},{"date":"2026-01-08","open":11347,"high":11406,"low":11342,"close":11381,"volume":23282,"rsi_14":67.51,"sma_20":11167.75,"sma_60":11138.47,"sma_120":10782.62},{"date":"2026-01-09","open":11381,"high":11381,"low":11262,"close":11262,"volume":16703,"rsi_14":58.61,"sma_20":11182.0,"sma_60":11150.35,"sma_120":10794.73},{"date":"2026-01-12","open":11148,"high":11297,"low":11048,"close":11178,"volume":106335,"rsi_14":54.26,"sma_20":11188.0,"sma_60":11155.18,"sma_120":10805.42},{"date":"2026-01-13","open":11292,"high":11381,"low":11272,"close":11297,"volume":49877,"rsi_14":55.13,"sma_20":11202.0,"sma_60":11159.07,"sma_120":10816.38},{"date":"2026-01-14","open":11297,"high":11386,"low":11282,"close":11322,"volume":33786,"rsi_14":52.61,"sma_20":11216.25,"sma_60":11166.98,"sma_120":10826.88},{"date":"2026-01-15","open":11302,"high":11307,"low":11063,"close":11302,"volume":18086,"rsi_14":51.59,"sma_20":11230.5,"sma_60":11171.42,"sma_120":10837.59},{"date":"2026-01-16","open":11302,"high":11347,"low":11143,"close":11252,"volume":23883,"rsi_14":58.82,"sma_20":11244.75,"sma_60":11174.47,"sma_120":10848.17},{"date":"2026-01-19","open":11222,"high":11222,"low":11068,"close":11078,"volume":31106,"rsi_14":57.27,"sma_20":11246.0,"sma_60":11173.6,"sma_120":10856.96},{"date":"2026-01-20","open":11078,"high":11222,"low":10994,"close":11093,"volume":31492,"rsi_14":58.59,"sma_20":11247.25,"sma_60":11169.98,"sma_120":10865.92},{"date":"2026-01-21","open":11093,"high":11098,"low":10725,"close":10795,"volume":57644,"rsi_14":47.0,"sma_20":11228.75,"sma_60":11164.03,"sma_120":10872.95},{"date":"2026-01-22","open":10820,"high":10899,"low":10705,"close":10835,"volume":51344,"rsi_14":35.34,"sma_20":11207.5,"sma_60":11159.75,"sma_120":10880.73},{"date":"2026-01-23","open":10889,"high":10889,"low":10765,"close":10800,"volume":23868,"rsi_14":31.44,"sma_20":11184.25,"sma_60":11157.5,"sma_120":10888.35},{"date":"2026-01-26","open":10696,"high":10855,"low":10447,"close":10536,"volume":107651,"rsi_14":23.64,"sma_20":11158.0,"sma_60":11149.92,"sma_120":10893.87},{"date":"2026-01-27","open":10591,"high":10646,"low":10402,"close":10437,"volume":50967,"rsi_14":16.97,"sma_20":11134.0,"sma_60":11142.42,"sma_120":10898.8},{"date":"2026-01-28","open":10442,"high":10462,"low":10104,"close":10139,"volume":103399,"rsi_14":12.12,"sma_20":11095.75,"sma_60":11130.08,"sma_120":10901.82},{"date":"2026-01-29","open":10194,"high":10343,"low":10114,"close":10129,"volume":74603,"rsi_14":12.86,"sma_20":11057.25,"sma_60":11118.83,"sma_120":10903.51},{"date":"2026-01-30","open":10149,"high":10388,"low":10149,"close":10243,"volume":238963,"rsi_14":19.87,"sma_20":11009.75,"sma_60":11108.42,"sma_120":10906.36},{"date":"2026-02-02","open":10293,"high":10552,"low":10293,"close":10403,"volume":200387,"rsi_14":21.85,"sma_20":10967.75,"sma_60":11101.42,"sma_120":10910.62},{"date":"2026-02-03","open":10403,"high":10851,"low":10403,"close":10751,"volume":37911,"rsi_14":34.87,"sma_20":10941.5,"sma_60":11098.25,"sma_120":10917.98},{"date":"2026-02-04","open":10756,"high":10970,"low":10756,"close":10915,"volume":139773,"rsi_14":40.33,"sma_20":10919.0,"sma_60":11097.42,"sma_120":10927.16},{"date":"2026-02-05","open":10915,"high":10995,"low":10915,"close":10950,"volume":32712,"rsi_14":42.31,"sma_20":10896.5,"sma_60":11097.17,"sma_120":10936.13},{"date":"2026-02-06","open":10940,"high":11060,"low":10751,"close":10970,"volume":64164,"rsi_14":46.75,"sma_20":10881.0,"sma_60":11096.83,"sma_120":10945.27},{"date":"2026-02-09","open":11080,"high":11080,"low":10955,"close":11045,"volume":33296,"rsi_14":48.36,"sma_20":10873.5,"sma_60":11094.95,"sma_120":10954.38},{"date":"2026-02-10","open":11045,"high":11144,"low":10871,"close":11144,"volume":61682,"rsi_14":59.38,"sma_20":10865.0,"sma_60":11095.23,"sma_120":10964.24},{"date":"2026-02-11","open":11159,"high":11244,"low":11100,"close":11229,"volume":35427,"rsi_14":60.38,"sma_20":10859.5,"sma_60":11098.73,"sma_120":10974.6},{"date":"2026-02-12","open":11224,"high":11239,"low":11040,"close":11065,"volume":24930,"rsi_14":56.38,"sma_20":10846.75,"sma_60":11097.85,"sma_120":10980.82},{"date":"2026-02-13","open":11060,"high":11159,"low":10955,"close":11035,"volume":18151,"rsi_14":64.06,"sma_20":10835.0,"sma_60":11095.38,"sma_120":10985.51},{"date":"2026-02-19","open":11035,"high":11149,"low":10836,"close":10895,"volume":63385,"rsi_14":62.61,"sma_20":10825.0,"sma_60":11090.42,"sma_120":10986.99},{"date":"2026-02-20","open":10930,"high":10930,"low":10681,"close":10826,"volume":46041,"rsi_14":71.99,"sma_20":10810.75,"sma_60":11082.95,"sma_120":10987.85},{"date":"2026-02-23","open":10831,"high":10885,"low":10612,"close":10851,"volume":45685,"rsi_14":73.62,"sma_20":10812.75,"sma_60":11076.32,"sma_120":10990.08},{"date":"2026-02-24","open":10846,"high":10851,"low":10751,"close":10816,"volume":42452,"rsi_14":69.76,"sma_20":10811.0,"sma_60":11068.77,"sma_120":10992.57},{"date":"2026-02-25","open":10846,"high":10846,"low":10662,"close":10796,"volume":91478,"rsi_14":65.02,"sma_20":10810.0,"sma_60":11061.88,"sma_120":10994.42},{"date":"2026-02-26","open":10796,"high":10826,"low":10627,"close":10761,"volume":98914,"rsi_14":50.5,"sma_20":10820.5,"sma_60":11054.58,"sma_120":10995.99},{"date":"2026-02-27","open":10746,"high":10861,"low":10736,"close":10766,"volume":21950,"rsi_14":41.07,"sma_20":10836.25,"sma_60":11047.5,"sma_120":10998.1},{"date":"2026-03-03","open":10781,"high":10781,"low":10552,"close":10557,"volume":45545,"rsi_14":29.33,"sma_20":10854.4,"sma_60":11034.97,"sma_120":10998.61},{"date":"2026-03-04","open":10492,"high":10776,"low":10273,"close":10328,"volume":73880,"rsi_14":22.91,"sma_20":10862.35,"sma_60":11017.37,"sma_120":10997.58},{"date":"2026-03-05","open":10328,"high":10442,"low":10278,"close":10368,"volume":75621,"rsi_14":20.71,"sma_20":10866.55,"sma_60":11002.43,"sma_120":10995.26},{"date":"2026-03-06","open":10547,"high":10667,"low":10383,"close":10587,"volume":75443,"rsi_14":27.7,"sma_20":10873.7,"sma_60":10992.23,"sma_120":10994.56},{"date":"2026-03-09","open":10587,"high":10801,"low":10089,"close":10288,"volume":62116,"rsi_14":18.48,"sma_20":10848.4,"sma_60":10977.38,"sma_120":10989.76},{"date":"2026-03-10","open":10557,"high":10557,"low":10253,"close":10333,"volume":34286,"rsi_14":23.13,"sma_20":10817.1,"sma_60":10962.95,"sma_120":10986.48},{"date":"2026-03-11","open":10353,"high":10557,"low":10273,"close":10298,"volume":24096,"rsi_14":23.05,"sma_20":10782.3,"sma_60":10948.85,"sma_120":10981.43},{"date":"2026-03-12","open":10402,"high":10402,"low":9949,"close":10049,"volume":34151,"rsi_14":21.45,"sma_20":10734.1,"sma_60":10932.37,"sma_120":10974.23},{"date":"2026-03-13","open":10050,"high":10050,"low":9915,"close":9945,"volume":17195,"rsi_14":20.98,"sma_20":10676.9,"sma_60":10912.8,"sma_120":10966.49},{"date":"2026-03-16","open":9990,"high":9990,"low":9775,"close":9870,"volume":27142,"rsi_14":18.82,"sma_20":10610.95,"sma_60":10892.65,"sma_120":10958.33},{"date":"2026-03-17","open":9874,"high":10069,"low":9869,"close":10034,"volume":23441,"rsi_14":26.75,"sma_20":10549.0,"sma_60":10874.92,"sma_120":10952.0},{"date":"2026-03-18","open":10128,"high":10238,"low":10035,"close":10089,"volume":26439,"rsi_14":29.24,"sma_20":10498.0,"sma_60":10858.42,"sma_120":10946.28},{"date":"2026-03-19","open":10060,"high":10109,"low":9950,"close":9950,"volume":25910,"rsi_14":27.64,"sma_20":10441.55,"sma_60":10840.43,"sma_120":10939.73},{"date":"2026-03-20","open":9940,"high":10143,"low":9755,"close":9905,"volume":35043,"rsi_14":26.82,"sma_20":10389.85,"sma_60":10820.28,"sma_120":10931.78},{"date":"2026-03-23","open":9756,"high":9896,"low":9517,"close":9517,"volume":40727,"rsi_14":25.06,"sma_20":10322.2,"sma_60":10793.4,"sma_120":10920.05},{"date":"2026-03-24","open":9825,"high":9825,"low":9481,"close":9616,"volume":16874,"rsi_14":31.82,"sma_20":10258.3,"sma_60":10766.6,"sma_120":10909.52},{"date":"2026-03-25","open":9666,"high":9930,"low":9556,"close":9865,"volume":21967,"rsi_14":38.39,"sma_20":10208.6,"sma_60":10742.37,"sma_120":10901.03},{"date":"2026-03-26","open":9880,"high":10040,"low":9805,"close":9905,"volume":22520,"rsi_14":32.85,"sma_20":10161.9,"sma_60":10718.72,"sma_120":10893.17},{"date":"2026-03-27","open":9706,"high":10104,"low":9701,"close":9711,"volume":74485,"rsi_14":34.68,"sma_20":10107.25,"sma_60":10695.25,"sma_120":10885.12},{"date":"2026-03-30","open":9831,"high":9831,"low":9422,"close":9487,"volume":25297,"rsi_14":29.47,"sma_20":10041.1,"sma_60":10670.45,"sma_120":10874.67},{"date":"2026-03-31","open":9671,"high":9676,"low":9456,"close":9651,"volume":13883,"rsi_14":35.25,"sma_20":9995.8,"sma_60":10648.65,"sma_120":10865.83},{"date":"2026-04-01","open":10006,"high":10006,"low":9662,"close":9731,"volume":18968,"rsi_14":42.09,"sma_20":9965.9,"sma_60":10628.5,"sma_120":10858.7},{"date":"2026-04-02","open":10000,"high":10000,"low":9662,"close":9756,"volume":55724,"rsi_14":45.11,"sma_20":9935.25,"sma_60":10603.85,"sma_120":10851.48},{"date":"2026-04-03","open":9990,"high":9990,"low":9800,"close":9895,"volume":6745,"rsi_14":50.62,"sma_20":9900.65,"sma_60":10580.7,"sma_120":10844.81},{"date":"2026-04-06","open":10039,"high":10039,"low":9701,"close":9781,"volume":19010,"rsi_14":44.38,"sma_20":9877.2,"sma_60":10555.7,"sma_120":10837.62},{"date":"2026-04-07","open":9781,"high":9950,"low":9756,"close":9756,"volume":10861,"rsi_14":42.2,"sma_20":9850.25,"sma_60":10528.78,"sma_120":10829.04},{"date":"2026-04-08","open":10039,"high":10139,"low":9800,"close":10134,"volume":55822,"rsi_14":55.25,"sma_20":9844.05,"sma_60":10507.62,"sma_120":10823.04},{"date":"2026-04-09","open":10134,"high":10258,"low":10044,"close":10194,"volume":24321,"rsi_14":57.66,"sma_20":9853.25,"sma_60":10489.45,"sma_120":10819.9},{"date":"2026-04-10","open":10194,"high":10313,"low":10034,"close":10243,"volume":36656,"rsi_14":71.24,"sma_20":9870.2,"sma_60":10473.53,"sma_120":10814.36},{"date":"2026-04-13","open":10243,"high":10348,"low":10059,"close":10134,"volume":31624,"rsi_14":65.35,"sma_20":9885.4,"sma_60":10453.78,"sma_120":10806.42},{"date":"2026-04-14","open":10348,"high":10348,"low":9935,"close":10084,"volume":9809,"rsi_14":58.0,"sma_20":9889.85,"sma_60":10432.78,"sma_120":10799.88},{"date":"2026-04-15","open":10094,"high":10253,"low":10089,"close":10214,"volume":35022,"rsi_14":60.21,"sma_20":9898.1,"sma_60":10414.28,"sma_120":10792.85},{"date":"2026-04-16","open":10214,"high":10273,"low":10044,"close":10214,"volume":51095,"rsi_14":67.92,"sma_20":9913.3,"sma_60":10396.62,"sma_120":10785.54},{"date":"2026-04-17","open":10338,"high":10398,"low":10199,"close":10313,"volume":72463,"rsi_14":81.22,"sma_20":9935.75,"sma_60":10383.53,"sma_120":10778.57},{"date":"2026-04-20","open":10313,"high":10452,"low":10253,"close":10403,"volume":39759,"rsi_14":80.15,"sma_20":9982.15,"sma_60":10371.7,"sma_120":10770.84},{"date":"2026-04-21","open":10403,"high":10477,"low":10139,"close":10313,"volume":68254,"rsi_14":73.53,"sma_20":10019.05,"sma_60":10363.37,"sma_120":10763.7},{"date":"2026-04-22","open":10348,"high":10433,"low":10278,"close":10393,"volume":10247,"rsi_14":74.58,"sma_20":10047.5,"sma_60":10355.7,"sma_120":10757.73},{"date":"2026-04-23","open":10602,"high":10602,"low":10189,"close":10194,"volume":39181,"rsi_14":61.76,"sma_20":10063.95,"sma_60":10345.28,"sma_120":10751.39},{"date":"2026-04-24","open":10238,"high":10293,"low":10119,"close":10194,"volume":60873,"rsi_14":65.2,"sma_20":10090.1,"sma_60":10339.28,"sma_120":10744.6},{"date":"2026-04-27","open":10194,"high":10373,"low":10019,"close":10129,"volume":23740,"rsi_14":63.35,"sma_20":10124.25,"sma_60":10333.87,"sma_120":10738.14},{"date":"2026-04-28","open":10129,"high":10283,"low":10069,"close":10109,"volume":32068,"rsi_14":48.8,"sma_20":10149.15,"sma_60":10333.12,"sma_120":10731.6},{"date":"2026-04-29","open":10321,"high":10321,"low":10027,"close":10222,"volume":15282,"rsi_14":50.69,"sma_20":10175.1,"sma_60":10334.45,"sma_120":10726.64},{"date":"2026-04-30","open":10222,"high":10276,"low":9997,"close":10042,"volume":15148,"rsi_14":41.15,"sma_20":10190.8,"sma_60":10330.87,"sma_120":10719.64},{"date":"2026-05-04","open":10042,"high":10247,"low":9997,"close":10137,"volume":19906,"rsi_14":49.58,"sma_20":10204.25,"sma_60":10326.2,"sma_120":10713.81},{"date":"2026-05-06","open":10177,"high":10291,"low":9987,"close":10037,"volume":45826,"rsi_14":47.6,"sma_20":10216.5,"sma_60":10314.03,"sma_120":10706.14},{"date":"2026-05-07","open":10042,"high":10267,"low":10042,"close":10227,"volume":38279,"rsi_14":50.0,"sma_20":10239.5,"sma_60":10302.28,"sma_120":10699.85},{"date":"2026-05-08","open":10227,"high":10366,"low":10082,"close":10341,"volume":100827,"rsi_14":54.04,"sma_20":10249.25,"sma_60":10291.87,"sma_120":10694.52},{"date":"2026-05-11","open":10347,"high":10516,"low":10137,"close":10177,"volume":56073,"rsi_14":44.97,"sma_20":10247.75,"sma_60":10278.37,"sma_120":10687.6},{"date":"2026-05-12","open":9982,"high":10261,"low":9877,"close":10032,"volume":1148473,"rsi_14":37.54,"sma_20":10236.5,"sma_60":10261.2,"sma_120":10678.08},{"date":"2026-05-13","open":10032,"high":10196,"low":9877,"close":9987,"volume":83430,"rsi_14":38.67,"sma_20":10228.5,"sma_60":10241.62,"sma_120":10668.42},{"date":"2026-05-14","open":9987,"high":10181,"low":9832,"close":10002,"volume":25703,"rsi_14":35.89,"sma_20":10223.75,"sma_60":10220.87,"sma_120":10659.8},{"date":"2026-05-15","open":10202,"high":10202,"low":10003,"close":10097,"volume":72735,"rsi_14":45.86,"sma_20":10217.25,"sma_60":10204.45,"sma_120":10651.15},{"date":"2026-05-18","open":9913,"high":10296,"low":9888,"close":9938,"volume":57148,"rsi_14":40.94,"sma_20":10202.75,"sma_60":10185.87,"sma_120":10640.62},{"date":"2026-05-19","open":9937,"high":10047,"low":9867,"close":10047,"volume":25969,"rsi_14":46.91,"sma_20":10188.75,"sma_60":10171.45,"sma_120":10630.93},{"date":"2026-05-20","open":10027,"high":10037,"low":9902,"close":10032,"volume":20390,"rsi_14":47.06,"sma_20":10169.5,"sma_60":10157.95,"sma_120":10620.45},{"date":"2026-05-21","open":10032,"high":10166,"low":9922,"close":10017,"volume":70101,"rsi_14":42.91,"sma_20":10154.0,"sma_60":10143.78,"sma_120":10610.05},{"date":"2026-05-22","open":10018,"high":10207,"low":10018,"close":10202,"volume":35711,"rsi_14":55.52,"sma_20":10143.75,"sma_60":10133.28,"sma_120":10601.02},{"date":"2026-05-26","open":10207,"high":10331,"low":10157,"close":10271,"volume":58269,"rsi_14":54.74,"sma_20":10147.0,"sma_60":10124.28,"sma_120":10593.08},{"date":"2026-05-27","open":10272,"high":10272,"low":10058,"close":10207,"volume":65930,"rsi_14":56.12,"sma_20":10147.0,"sma_60":10114.78,"sma_120":10584.68},{"date":"2026-05-28","open":10206,"high":10331,"low":10062,"close":10062,"volume":56569,"rsi_14":43.87,"sma_20":10143.0,"sma_60":10102.78,"sma_120":10575.14},{"date":"2026-05-29","open":10356,"high":10356,"low":10033,"close":10286,"volume":1405371,"rsi_14":48.11,"sma_20":10151.25,"sma_60":10098.73,"sma_120":10566.85},{"date":"2026-06-01","open":10287,"high":10337,"low":10122,"close":10162,"volume":39644,"rsi_14":49.47,"sma_20":10148.25,"sma_60":10096.42,"sma_120":10556.89},{"date":"2026-06-02","open":10161,"high":10176,"low":10007,"close":10057,"volume":72366,"rsi_14":50.91,"sma_20":10149.0,"sma_60":10091.68,"sma_120":10547.06},{"date":"2026-06-04","open":10058,"high":10242,"low":9908,"close":10222,"volume":75778,"rsi_14":57.86,"sma_20":10153.25,"sma_60":10086.05,"sma_120":10539.14},{"date":"2026-06-05","open":10336,"high":10391,"low":10146,"close":10391,"volume":45968,"rsi_14":61.82,"sma_20":10171.0,"sma_60":10088.23,"sma_120":10532.81},{"date":"2026-06-08","open":10366,"high":10391,"low":10267,"close":10267,"volume":56249,"rsi_14":55.06,"sma_20":10173.0,"sma_60":10087.58,"sma_120":10525.27},{"date":"2026-06-09","open":10261,"high":10371,"low":9862,"close":10032,"volume":14949,"rsi_14":52.71,"sma_20":10157.5,"sma_60":10083.6,"sma_120":10516.23},{"date":"2026-06-10","open":10032,"high":10366,"low":10032,"close":10296,"volume":42613,"rsi_14":56.54,"sma_20":10163.5,"sma_60":10088.17,"sma_120":10510.27},{"date":"2026-06-11","open":10367,"high":10367,"low":9973,"close":10187,"volume":35830,"rsi_14":53.87,"sma_20":10171.25,"sma_60":10092.65,"sma_120":10502.73},{"date":"2026-06-12","open":10097,"high":10337,"low":10092,"close":10097,"volume":11327,"rsi_14":51.92,"sma_20":10176.75,"sma_60":10096.88,"sma_120":10494.77},{"date":"2026-06-15","open":10097,"high":10496,"low":10068,"close":10476,"volume":55710,"rsi_14":56.04,"sma_20":10200.5,"sma_60":10104.7,"sma_120":10489.81},{"date":"2026-06-16","open":10476,"high":10511,"low":10327,"close":10461,"volume":23625,"rsi_14":54.28,"sma_20":10218.75,"sma_60":10111.37,"sma_120":10484.89},{"date":"2026-06-17","open":10461,"high":10586,"low":10367,"close":10476,"volume":69888,"rsi_14":56.22,"sma_20":10245.75,"sma_60":10120.6,"sma_120":10480.52},{"date":"2026-06-18","open":10486,"high":10576,"low":10412,"close":10571,"volume":35666,"rsi_14":62.03,"sma_20":10272.0,"sma_60":10132.17,"sma_120":10476.23},{"date":"2026-06-19","open":10571,"high":10666,"low":10551,"close":10556,"volume":36763,"rsi_14":57.07,"sma_20":10298.25,"sma_60":10149.97,"sma_120":10471.68},{"date":"2026-06-22","open":10241,"high":10715,"low":10241,"close":10665,"volume":24545,"rsi_14":63.32,"sma_20":10330.75,"sma_60":10167.93,"sma_120":10467.27},{"date":"2026-06-23","open":10666,"high":10666,"low":10511,"close":10561,"volume":36245,"rsi_14":63.32,"sma_20":10348.75,"sma_60":10180.0,"sma_120":10461.18},{"date":"2026-06-24","open":10561,"high":10606,"low":10272,"close":10481,"volume":17158,"rsi_14":57.18,"sma_20":10359.25,"sma_60":10190.07,"sma_120":10454.39},{"date":"2026-06-25","open":10281,"high":10735,"low":10281,"close":10690,"volume":27333,"rsi_14":58.11,"sma_20":10383.5,"sma_60":10206.87,"sma_120":10451.06},{"date":"2026-06-26","open":10412,"high":10964,"low":10367,"close":10541,"volume":35963,"rsi_14":57.33,"sma_20":10407.5,"sma_60":10224.92,"sma_120":10447.68},{"date":"2026-06-29","open":10675,"high":10710,"low":10475,"close":10640,"volume":18796,"rsi_14":67.53,"sma_20":10425.25,"sma_60":10241.88,"sma_120":10445.27},{"date":"2026-06-30","open":10640,"high":10640,"low":10435,"close":10625,"volume":8066,"rsi_14":61.07,"sma_20":10448.5,"sma_60":10257.28,"sma_120":10442.89},{"date":"2026-07-01","open":10625,"high":10799,"low":10540,"close":10740,"volume":38871,"rsi_14":68.56,"sma_20":10482.75,"sma_60":10274.18,"sma_120":10439.02},{"date":"2026-07-02","open":10675,"high":10814,"low":10615,"close":10755,"volume":19902,"rsi_14":73.24,"sma_20":10509.5,"sma_60":10289.0,"sma_120":10434.85},{"date":"2026-07-03","open":10755,"high":11064,"low":10630,"close":10700,"volume":47686,"rsi_14":60.27,"sma_20":10525.0,"sma_60":10304.17,"sma_120":10429.93},{"date":"2026-07-06","open":10934,"high":10954,"low":10645,"close":10755,"volume":18223,"rsi_14":63.0,"sma_20":10549.5,"sma_60":10320.67,"sma_120":10424.73},{"date":"2026-07-07","open":10965,"high":10965,"low":10656,"close":10835,"volume":6539,"rsi_14":65.0,"sma_20":10589.75,"sma_60":10332.17,"sma_120":10419.89},{"date":"2026-07-08","open":10515,"high":10949,"low":10515,"close":10635,"volume":18086,"rsi_14":52.49,"sma_20":10606.75,"sma_60":10339.33,"sma_120":10414.39},{"date":"2026-07-09","open":10696,"high":10696,"low":10257,"close":10466,"volume":53600,"rsi_14":46.92,"sma_20":10620.75,"sma_60":10342.83,"sma_120":10408.18},{"date":"2026-07-10","open":10461,"high":10686,"low":10372,"close":10491,"volume":6036,"rsi_14":43.64,"sma_20":10640.5,"sma_60":10348.58,"sma_120":10401.18},{"date":"2026-07-13","open":10311,"high":10560,"low":10311,"close":10416,"volume":13335,"rsi_14":44.61,"sma_20":10637.5,"sma_60":10353.92,"sma_120":10393.35},{"date":"2026-07-14","open":10417,"high":10616,"low":10152,"close":10192,"volume":37836,"rsi_14":40.27,"sma_20":10624.0,"sma_60":10353.33,"sma_120":10383.81},{"date":"2026-07-15","open":10292,"high":10297,"low":10008,"close":10197,"volume":7114,"rsi_14":30.74,"sma_20":10610.0,"sma_60":10352.83,"sma_120":10374.73},{"date":"2026-07-16","open":9978,"high":10366,"low":9978,"close":10262,"volume":5764,"rsi_14":38.33,"sma_20":10594.5,"sma_60":10351.75,"sma_120":10367.64},{"date":"2026-07-20","open":10212,"high":10367,"low":10117,"close":10137,"volume":52575,"rsi_14":29.39,"sma_20":10573.5,"sma_60":10347.08,"sma_120":10359.39},{"date":"2026-07-21","open":10137,"high":10247,"low":10048,"close":10207,"volume":34117,"rsi_14":33.59,"sma_20":10550.5,"sma_60":10345.08,"sma_120":10354.23},{"date":"2026-07-22","open":10096,"high":10366,"low":10091,"close":10366,"volume":68923,"rsi_14":35.85,"sma_20":10540.75,"sma_60":10344.42,"sma_120":10350.06},{"date":"2026-07-23","open":10261,"high":10366,"low":10121,"close":10356,"volume":4938,"rsi_14":34.85,"sma_20":10534.5,"sma_60":10346.92,"sma_120":10346.1},{"date":"2026-07-24","open":10357,"high":10367,"low":10117,"close":10147,"volume":4108,"rsi_14":31.19,"sma_20":10507.25,"sma_60":10345.92,"sma_120":10342.6},{"date":"2026-07-27","open":10196,"high":10336,"low":9952,"close":10336,"volume":9203,"rsi_14":36.96,"sma_20":10497.0,"sma_60":10349.17,"sma_120":10341.52},{"date":"2026-07-28","open":10336,"high":10502,"low":10296,"close":10406,"volume":15806,"rsi_14":36.56,"sma_20":10485.25,"sma_60":10353.92,"sma_120":10343.52},{"date":"2026-07-29","open":9982,"high":10515,"low":9982,"close":10421,"volume":19231,"rsi_14":41.34,"sma_20":10473.5,"sma_60":10356.75,"sma_120":10345.6},{"date":"2026-07-30","open":10455,"high":10660,"low":10245,"close":10440,"volume":7933,"rsi_14":47.62,"sma_20":10456.75,"sma_60":10362.83,"sma_120":10346.85},{"date":"2026-07-31","open":10135,"high":10615,"low":10135,"close":10500,"volume":5977,"rsi_14":49.03,"sma_20":10442.25,"sma_60":10368.33,"sma_120":10347.27},{"date":"2026-08-03","open":10500,"high":10715,"low":10335,"close":10565,"volume":4080,"rsi_14":54.47,"sma_20":10433.75,"sma_60":10376.58,"sma_120":10345.31},{"date":"2026-08-04","open":10650,"high":10650,"low":10395,"close":10585,"volume":14969,"rsi_14":66.67,"sma_20":10423.5,"sma_60":10382.0,"sma_120":10342.14},{"date":"2026-08-05","open":10585,"high":10700,"low":10515,"close":10615,"volume":9265,"rsi_14":67.42,"sma_20":10410.75,"sma_60":10386.0,"sma_120":10338.93},{"date":"2026-08-06","open":10615,"high":10710,"low":10495,"close":10615,"volume":1455,"rsi_14":65.38,"sma_20":10408.0,"sma_60":10392.75,"sma_120":10335.56},{"date":"2026-08-07","open":10700,"high":10700,"low":10400,"close":10495,"volume":56879,"rsi_14":65.7,"sma_20":10407.75,"sma_60":10399.92,"sma_120":10330.56},{"date":"2026-08-10","open":10500,"high":10630,"low":10425,"close":10550,"volume":13471,"rsi_14":66.67,"sma_20":10392.5,"sma_60":10383.03,"sma_120":10311.59},{"date":"2026-08-11","open":10580,"high":10700,"low":10400,"close":10475,"volume":4128,"rsi_14":55.61,"sma_20":10395.25,"sma_60":10390.85,"sma_120":10304.88},{"date":"2026-08-12","open":10330,"high":10560,"low":10330,"close":10460,"volume":11427,"rsi_14":55.32,"sma_20":10408.5,"sma_60":10396.85,"sma_120":10299.42},{"date":"2026-08-13","open":10465,"high":10480,"low":10375,"close":10465,"volume":3710,"rsi_14":71.43,"sma_20":10421.75,"sma_60":10405.58,"sma_120":10294.26},{"date":"2026-08-14","open":10475,"high":10640,"low":10325,"close":10485,"volume":3963,"rsi_14":62.83,"sma_20":10432.75,"sma_60":10412.82,"sma_120":10290.42},{"date":"2026-08-18","open":10485,"high":10485,"low":10345,"close":10385,"volume":4628,"rsi_14":47.9,"sma_20":10445.0,"sma_60":10418.63,"sma_120":10286.34},{"date":"2026-08-19","open":10475,"high":10475,"low":10120,"close":10245,"volume":49031,"rsi_14":37.5,"sma_20":10446.75,"sma_60":10422.37,"sma_120":10280.88},{"date":"2026-08-20","open":10400,"high":10400,"low":10120,"close":10295,"volume":12256,"rsi_14":40.4,"sma_20":10443.0,"sma_60":10423.87,"sma_120":10276.13},{"date":"2026-08-21","open":10300,"high":10330,"low":10082,"close":10200,"volume":30112,"rsi_14":31.01,"sma_20":10435.0,"sma_60":10422.62,"sma_120":10270.76},{"date":"2026-08-24","open":10290,"high":10290,"low":10100,"close":10190,"volume":9276,"rsi_14":24.49,"sma_20":10437.0,"sma_60":10422.28,"sma_120":10265.59},{"date":"2026-08-25","open":10295,"high":10295,"low":10065,"close":10150,"volume":64628,"rsi_14":21.19,"sma_20":10427.5,"sma_60":10423.68,"sma_120":10260.05},{"date":"2026-08-26","open":10220,"high":10380,"low":10190,"close":10270,"volume":3272,"rsi_14":29.59,"sma_20":10420.5,"sma_60":10423.35,"sma_120":10257.61},{"date":"2026-08-27","open":10275,"high":10390,"low":10120,"close":10175,"volume":2424,"rsi_14":26.6,"sma_20":10408.0,"sma_60":10423.52,"sma_120":10256.28},{"date":"2026-08-28","open":10200,"high":10200,"low":10025,"close":10060,"volume":3089,"rsi_14":26.74,"sma_20":10389.0,"sma_60":10423.5,"sma_120":10253.67},{"date":"2026-08-31","open":10060,"high":10300,"low":9950,"close":10015,"volume":13128,"rsi_14":21.08,"sma_20":10364.75,"sma_60":10420.0,"sma_120":10248.85},{"date":"2026-09-01","open":10050,"high":10085,"low":10015,"close":10030,"volume":5966,"rsi_14":24.28,"sma_20":10338.0,"sma_60":10413.92,"sma_120":10246.65},{"date":"2026-09-02","open":10015,"high":10190,"low":9790,"close":9790,"volume":17863,"rsi_14":19.27,"sma_20":10298.25,"sma_60":10405.92,"sma_120":10242.08},{"date":"2026-09-03","open":9975,"high":9975,"low":9805,"close":9805,"volume":1864,"rsi_14":20.0,"sma_20":10257.75,"sma_60":10402.07,"sma_120":10237.92},{"date":"2026-09-04","open":9920,"high":9920,"low":9805,"close":9815,"volume":1428,"rsi_14":19.27,"sma_20":10217.75,"sma_60":10393.98,"sma_120":10235.91},{"date":"2026-09-07","open":10095,"high":10095,"low":9620,"close":9630,"volume":11323,"rsi_14":17.87,"sma_20":10174.5,"sma_60":10384.65,"sma_120":10233.23},{"date":"2026-09-08","open":9700,"high":9700,"low":9570,"close":9630,"volume":10056,"rsi_14":20.29,"sma_20":10128.5,"sma_60":10376.82,"sma_120":10231.18},{"date":"2026-09-09","open":9660,"high":9660,"low":9430,"close":9470,"volume":20650,"rsi_14":13.97,"sma_20":10078.25,"sma_60":10360.0,"sma_120":10226.42},{"date":"2026-09-10","open":9645,"high":9645,"low":9420,"close":9470,"volume":13602,"rsi_14":15.24,"sma_20":10028.75,"sma_60":10343.43,"sma_120":10221.22},{"date":"2026-09-11","open":9470,"high":9575,"low":9340,"close":9465,"volume":6760,"rsi_14":15.31,"sma_20":9978.75,"sma_60":10326.53,"sma_120":10217.12},{"date":"2026-09-14","open":9455,"high":9490,"low":9405,"close":9470,"volume":1132,"rsi_14":16.34,"sma_20":9928.0,"sma_60":10308.13,"sma_120":10213.45},{"date":"2026-09-15","open":9515,"high":9530,"low":9447,"close":9470,"volume":2505,"rsi_14":5.06,"sma_20":9882.25,"sma_60":10289.98,"sma_120":10213.02},{"date":"2026-09-16","open":9465,"high":9505,"low":9400,"close":9500,"volume":8269,"rsi_14":9.09,"sma_20":9845.0,"sma_60":10270.5,"sma_120":10212.0},{"date":"2026-09-17","open":9670,"high":9690,"low":9520,"close":9650,"volume":14824,"rsi_14":26.16,"sma_20":9812.75,"sma_60":10255.27,"sma_120":10210.16},{"date":"2026-09-18","open":9680,"high":9700,"low":9630,"close":9675,"volume":10817,"rsi_14":29.76,"sma_20":9786.5,"sma_60":10241.78,"sma_120":10208.19},{"date":"2026-09-21","open":9765,"high":9765,"low":9620,"close":9695,"volume":23600,"rsi_14":30.18,"sma_20":9761.75,"sma_60":10225.13,"sma_120":10208.01},{"date":"2026-09-22","open":9785,"high":9785,"low":9500,"close":9575,"volume":15636,"rsi_14":35.17,"sma_20":9733.0,"sma_60":10208.98,"sma_120":10208.7},{"date":"2026-09-23","open":9775,"high":9775,"low":9445,"close":9530,"volume":31968,"rsi_14":31.79,"sma_20":9696.0,"sma_60":10190.42,"sma_120":10207.64},{"date":"2026-09-28","open":9555,"high":9555,"low":9300,"close":9320,"volume":12235,"rsi_14":24.08,"sma_20":9653.25,"sma_60":10168.6,"sma_120":10204.17},{"date":"2026-09-29","open":9320,"high":9320,"low":9155,"close":9235,"volume":7735,"rsi_14":26.9,"sma_20":9612.0,"sma_60":10143.45,"sma_120":10199.79},{"date":"2026-09-30","open":9360,"high":9360,"low":9120,"close":9185,"volume":5031,"rsi_14":25.41,"sma_20":9570.5,"sma_60":10117.22,"sma_120":10193.83},{"date":"2026-10-01","open":9285,"high":9285,"low":9000,"close":9065,"volume":46460,"rsi_14":26.59,"sma_20":9522.25,"sma_60":10089.9,"sma_120":10187.49},{"date":"2026-10-02","open":9270,"high":9275,"low":8870,"close":8875,"volume":8178,"rsi_14":21.8,"sma_20":9476.5,"sma_60":10058.5,"sma_120":10179.78},{"date":"2026-10-06","open":9140,"high":9145,"low":8860,"close":8900,"volume":7390,"rsi_14":23.72,"sma_20":9431.25,"sma_60":10026.2,"sma_120":10169.12},{"date":"2026-10-07","open":8860,"high":9115,"low":8775,"close":8800,"volume":10073,"rsi_14":21.37,"sma_20":9380.5,"sma_60":9995.55,"sma_120":10157.12},{"date":"2026-10-08","open":9015,"high":9015,"low":8685,"close":8725,"volume":9007,"rsi_14":20.08,"sma_20":9335.25,"sma_60":9966.48,"sma_120":10144.08},{"date":"2026-10-12","open":8850,"high":8875,"low":8705,"close":8765,"volume":93013,"rsi_14":20.72,"sma_20":9292.0,"sma_60":9937.67,"sma_120":10132.28},{"date":"2026-10-13","open":8970,"high":9070,"low":8835,"close":8985,"volume":70087,"rsi_14":24.91,"sma_20":9267.75,"sma_60":9913.75,"sma_120":10122.74},{"date":"2026-10-14","open":8985,"high":9080,"low":8960,"close":9010,"volume":33454,"rsi_14":24.91,"sma_20":9244.75,"sma_60":9894.0,"sma_120":10112.33},{"date":"2026-10-15","open":9085,"high":9185,"low":8985,"close":9145,"volume":35916,"rsi_14":30.9,"sma_20":9228.75,"sma_60":9876.42,"sma_120":10103.03},{"date":"2026-10-16","open":9205,"high":9205,"low":9020,"close":9020,"volume":12177,"rsi_14":30.8,"sma_20":9206.25,"sma_60":9855.67,"sma_120":10091.87},{"date":"2026-10-19","open":9070,"high":9070,"low":8995,"close":9005,"volume":44035,"rsi_14":31.45,"sma_20":9183.0,"sma_60":9836.75,"sma_120":10079.83},{"date":"2026-10-20","open":8925,"high":9020,"low":8880,"close":8920,"volume":17043,"rsi_14":34.5,"sma_20":9154.0,"sma_60":9815.25,"sma_120":10067.83},{"date":"2026-10-21","open":9065,"high":9070,"low":8750,"close":8750,"volume":7472,"rsi_14":32.36,"sma_20":9109.0,"sma_60":9788.25,"sma_120":10053.74},{"date":"2026-10-22","open":9000,"high":9005,"low":8695,"close":8725,"volume":14791,"rsi_14":32.96,"sma_20":9061.5,"sma_60":9761.0,"sma_120":10041.12},{"date":"2026-10-23","open":8878,"high":8944,"low":8550,"close":8550,"volume":34502}],"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":"TIGER 인도빌리언컨슈머","phase":"above-fold","symbol_resolved":true}