{"status":"ok","report":{"price_analysis":{"current":10735.0,"change_1d":-2.9,"change_7d":-8.5,"change_30d":-16.0,"high_30d":13200.0,"low_30d":10575.0,"position_in_range":6.0,"support":10837.5,"resistance":12937.5},"summary":"더제이 중소형포커스액티브(0053M0)은(는) 코스피 200 중소형주지수를 추종하는 ETF입니다, 순자산 65억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 25.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-484.27)가 시그널선(-323.55)을 하회합니다(데드크로스). 현재가가 SMA20(12236)과 SMA60(12611) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 10685~13788 (현재 위치 2%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 25","rsi_14":25.356750823271142,"macd":-484.27059919494786,"macd_signal":-323.54708379389444,"sma_20":12236.25,"sma_60":12611.0,"bb_upper":13787.623182055175,"bb_lower":10684.876817944825,"atr_14":425.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 -14.00. 30일 누적: 외국인 0.00, 기관 238.00.","foreign_trend":"중립","institution_trend":"매도","comment":"외국인 중립, 기관 매도","foreign_flow":0,"institutional_flow":-14.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":3.0,"retail_net":-3.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-5.0,"retail_net":5.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-4.0,"retail_net":4.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-9.0,"retail_net":9.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":1.0,"retail_net":-1.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":4681.0,"retail_net":-4681.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":-4753.0,"retail_net":4753.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-51.0,"retail_net":51.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":-13.0,"retail_net":13.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":36.0,"retail_net":-36.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":15.0,"retail_net":-15.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":50.0,"retail_net":-50.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-45.0,"retail_net":45.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-9.0,"retail_net":9.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-14.0,"retail_net":14.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-31.0,"retail_net":31.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":5.0,"retail_net":-5.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-5.0,"retail_net":5.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-10.0,"retail_net":10.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":583.0,"retail_net":-583.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":2.0,"retail_net":-2.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-49.0,"retail_net":49.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":56.0,"retail_net":-56.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-6.0,"retail_net":6.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-9.0,"retail_net":9.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":2.0,"retail_net":-2.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-26.0,"retail_net":26.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-154.0,"retail_net":154.0}],"periods":{"d1":{"foreign_net":0,"institution_net":3.0,"retail_net":-3.0},"d3":{"foreign_net":0,"institution_net":-6.0,"retail_net":6.0},"d7":{"foreign_net":0,"institution_net":-86.0,"retail_net":86.0},"d14":{"foreign_net":0,"institution_net":-103.0,"retail_net":103.0},"d30":{"foreign_net":0,"institution_net":238.0,"retail_net":-238.0}}},"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":28,"summary":"RSI 25","metrics":[{"name":"RSI (14)","value":25.4,"unit":"","percentile":25,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-16.0,"unit":"%","percentile":28,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 25 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 25 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":2.1898,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.19,"summary":"배당수익률 2.19%","metrics":[{"name":"배당수익률","value":2.19,"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":"2026-10-24T00:26:18.095558+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"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"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"코스피 200 중소형주지수","issuer":"더제이자산운용","category":"","expense_ratio":0.685,"aum":6500000000.0,"aum_display":"65억","dividend_yield":null,"tracking_error":17.22,"holdings":[{"ticker":"004170","name":"신세계","weight":8.03},{"ticker":"031980","name":"피에스케이홀딩스","weight":7.42},{"ticker":"006260","name":"LS","weight":6.72},{"ticker":"071050","name":"한국금융지주","weight":6.4},{"ticker":"000150","name":"두산","weight":5.89},{"ticker":"005850","name":"에스엘","weight":5.53},{"ticker":"278470","name":"에이피알","weight":5.51},{"ticker":"016360","name":"삼성증권","weight":5.36},{"ticker":"041830","name":"인바디","weight":4.9},{"ticker":"004800","name":"효성","weight":4.73}],"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":10735.0,"change_pct":-2.89,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-07-22","close":9742.8955},{"date":"2025-07-23","close":9757.6504},{"date":"2025-07-24","close":9678.96},{"date":"2025-07-25","close":9644.5322},{"date":"2025-07-28","close":9570.7598},{"date":"2025-07-29","close":9865.8506},{"date":"2025-07-30","close":9796.9961},{"date":"2025-07-31","close":9767.4863},{"date":"2025-08-01","close":9280.5879},{"date":"2025-08-04","close":9393.7061},{"date":"2025-08-05","close":9492.0693},{"date":"2025-08-06","close":9629.7783},{"date":"2025-08-07","close":9649.4502},{"date":"2025-08-08","close":9718.3047},{"date":"2025-08-11","close":9452.7236},{"date":"2025-08-12","close":9329.7695},{"date":"2025-08-13","close":9388.7881},{"date":"2025-08-14","close":9403.542},{"date":"2025-08-18","close":9226.4883},{"date":"2025-08-19","close":9088.7793},{"date":"2025-08-20","close":9024.8428},{"date":"2025-08-21","close":9098.6152},{"date":"2025-08-22","close":9177.3066},{"date":"2025-08-25","close":9280.5879},{"date":"2025-08-26","close":9275.6699},{"date":"2025-08-27","close":9206.8154},{"date":"2025-08-28","close":9354.3604},{"date":"2025-08-29","close":9339.6055},{"date":"2025-09-01","close":9167.4697},{"date":"2025-09-02","close":9083.8613},{"date":"2025-09-03","close":9157.6338},{"date":"2025-09-04","close":9192.0605},{"date":"2025-09-05","close":9275.6699},{"date":"2025-09-08","close":9433.0508},{"date":"2025-09-09","close":9634.6963},{"date":"2025-09-10","close":9811.75},{"date":"2025-09-11","close":9787.1592},{"date":"2025-09-12","close":9949.459},{"date":"2025-09-15","close":10082.25},{"date":"2025-09-16","close":10121.5947},{"date":"2025-09-17","close":10195.3672},{"date":"2025-09-18","close":10244.5488},{"date":"2025-09-19","close":10224.877},{"date":"2025-09-22","close":10387.1758},{"date":"2025-09-23","close":10278.9766},{"date":"2025-09-24","close":10146.1855},{"date":"2025-09-25","close":9964.2139},{"date":"2025-09-26","close":9841.2598},{"date":"2025-09-29","close":10033.0684},{"date":"2025-09-30","close":10037.9863},{"date":"2025-10-01","close":10062.5771},{"date":"2025-10-02","close":10210.1221},{"date":"2025-10-10","close":10229.7949},{"date":"2025-10-13","close":10047.8223},{"date":"2025-10-14","close":9865.8506},{"date":"2025-10-15","close":10224.877},{"date":"2025-10-16","close":10298.6494},{"date":"2025-10-17","close":10121.5947},{"date":"2025-10-20","close":10451.1123},{"date":"2025-10-21","close":10347.8311},{"date":"2025-10-22","close":10470.7852},{"date":"2025-10-23","close":10510.1309},{"date":"2025-10-24","close":10593.7393},{"date":"2025-10-27","close":10731.4482},{"date":"2025-10-28","close":10652.7578},{"date":"2025-10-29","close":10726.5303},{"date":"2025-10-30","close":10883.9111},{"date":"2025-10-31","close":10893.748},{"date":"2025-11-03","close":11336.3828},{"date":"2025-11-04","close":11105.2295},{"date":"2025-11-05","close":10697.0205},{"date":"2025-11-06","close":10741.2842},{"date":"2025-11-07","close":10416.6855},{"date":"2025-11-10","close":10815.0566},{"date":"2025-11-11","close":10923.2568},{"date":"2025-11-12","close":10854.4023},{"date":"2025-11-13","close":11105.0},{"date":"2025-11-14","close":10421.6035},{"date":"2025-11-17","close":10652.7578},{"date":"2025-11-18","close":10372.4219},{"date":"2025-11-19","close":10288.8125},{"date":"2025-11-20","close":10505.2119},{"date":"2025-11-21","close":9993.7227},{"date":"2025-11-24","close":9998.6406},{"date":"2025-11-25","close":10097.0039},{"date":"2025-11-26","close":10215.04},{"date":"2025-11-27","close":10475.7031},{"date":"2025-11-28","close":10436.3584},{"date":"2025-12-01","close":10303.5674},{"date":"2025-12-02","close":10372.4219},{"date":"2025-12-03","close":10539.6396},{"date":"2025-12-04","close":10382.2578},{"date":"2025-12-05","close":10618.3301},{"date":"2025-12-08","close":10657.6758},{"date":"2025-12-09","close":10539.6396},{"date":"2025-12-10","close":10480.6211},{"date":"2025-12-11","close":10328.1582},{"date":"2025-12-12","close":10544.5576},{"date":"2025-12-15","close":10397.0127},{"date":"2025-12-16","close":10328.1582},{"date":"2025-12-17","close":10244.5488},{"date":"2025-12-18","close":10042.9043},{"date":"2025-12-19","close":10146.1855},{"date":"2025-12-22","close":10274.0586},{"date":"2025-12-23","close":10219.958},{"date":"2025-12-24","close":10200.2861},{"date":"2025-12-26","close":10092.0859},{"date":"2025-12-29","close":10293.7314},{"date":"2025-12-30","close":10185.5312},{"date":"2026-01-02","close":10362.585},{"date":"2026-01-05","close":10500.2939},{"date":"2026-01-06","close":10618.3301},{"date":"2026-01-07","close":10578.9854},{"date":"2026-01-08","close":10569.1484},{"date":"2026-01-09","close":10746.2031},{"date":"2026-01-12","close":10746.2031},{"date":"2026-01-13","close":10878.9932},{"date":"2026-01-14","close":11134.7383},{"date":"2026-01-15","close":11316.7109},{"date":"2026-01-16","close":11336.3828},{"date":"2026-01-19","close":11370.8105},{"date":"2026-01-20","close":11434.7461},{"date":"2026-01-21","close":11592.1279},{"date":"2026-01-22","close":11906.8906},{"date":"2026-01-23","close":11970.8271},{"date":"2026-01-26","close":12118.3721},{"date":"2026-01-27","close":12241.3262},{"date":"2026-01-28","close":12472.4805},{"date":"2026-01-29","close":12929.8701},{"date":"2026-01-30","close":12949.543},{"date":"2026-02-02","close":12059.3545},{"date":"2026-02-03","close":12693.7979},{"date":"2026-02-04","close":12605.2715},{"date":"2026-02-05","close":12334.7715},{"date":"2026-02-06","close":12064.2725},{"date":"2026-02-09","close":12511.8262},{"date":"2026-02-10","close":12605.2715},{"date":"2026-02-11","close":12634.7803},{"date":"2026-02-12","close":12920.0342},{"date":"2026-02-13","close":12949.543},{"date":"2026-02-19","close":13387.2607},{"date":"2026-02-20","close":13859.4043},{"date":"2026-02-23","close":13677.4326},{"date":"2026-02-24","close":13756.123},{"date":"2026-02-25","close":14124.9863},{"date":"2026-02-26","close":14326.6309},{"date":"2026-02-27","close":14262.6943},{"date":"2026-03-03","close":13549.5596},{"date":"2026-03-04","close":12142.9629},{"date":"2026-03-05","close":13298.7334},{"date":"2026-03-06","close":13544.6416},{"date":"2026-03-09","close":12742.9795},{"date":"2026-03-10","close":13057.7432},{"date":"2026-03-11","close":13259.3877},{"date":"2026-03-12","close":13362.6699},{"date":"2026-03-13","close":13244.6338},{"date":"2026-03-16","close":13406.9326},{"date":"2026-03-17","close":13697.1055},{"date":"2026-03-18","close":13982.3594},{"date":"2026-03-19","close":13834.8135},{"date":"2026-03-20","close":14100.3955},{"date":"2026-03-23","close":13131.5156},{"date":"2026-03-24","close":13347.915},{"date":"2026-03-25","close":13795.4688},{"date":"2026-03-26","close":13392.1787},{"date":"2026-03-27","close":13421.6875},{"date":"2026-03-30","close":12831.5068},{"date":"2026-03-31","close":12546.2529},{"date":"2026-04-01","close":13421.6875},{"date":"2026-04-02","close":12575.7617},{"date":"2026-04-03","close":12649.5352},{"date":"2026-04-06","close":12610.1895},{"date":"2026-04-07","close":12521.6621},{"date":"2026-04-08","close":13618.4141},{"date":"2026-04-09","close":13559.3965},{"date":"2026-04-10","close":13913.5049},{"date":"2026-04-13","close":13879.0771},{"date":"2026-04-14","close":14179.0859},{"date":"2026-04-15","close":14400.4033},{"date":"2026-04-16","close":14906.9746},{"date":"2026-04-17","close":14823.3662},{"date":"2026-04-20","close":14656.1484},{"date":"2026-04-21","close":14754.5117},{"date":"2026-04-22","close":14906.9746},{"date":"2026-04-23","close":15034.8477},{"date":"2026-04-24","close":15388.9561},{"date":"2026-04-27","close":15777.4912},{"date":"2026-04-28","close":15807.0},{"date":"2026-04-29","close":15695.0},{"date":"2026-04-30","close":15495.0},{"date":"2026-05-04","close":16100.0},{"date":"2026-05-06","close":16640.0},{"date":"2026-05-07","close":16440.0},{"date":"2026-05-08","close":16300.0},{"date":"2026-05-11","close":16390.0},{"date":"2026-05-12","close":15575.0},{"date":"2026-05-13","close":15915.0},{"date":"2026-05-14","close":16270.0},{"date":"2026-05-15","close":15545.0},{"date":"2026-05-18","close":15090.0},{"date":"2026-05-19","close":14750.0},{"date":"2026-05-20","close":14470.0},{"date":"2026-05-21","close":15520.0},{"date":"2026-05-22","close":15760.0},{"date":"2026-05-26","close":15860.0},{"date":"2026-05-27","close":15435.0},{"date":"2026-05-28","close":15035.0},{"date":"2026-05-29","close":14795.0},{"date":"2026-06-01","close":15115.0},{"date":"2026-06-02","close":14495.0},{"date":"2026-06-04","close":15140.0},{"date":"2026-06-05","close":14830.0},{"date":"2026-06-08","close":13435.0},{"date":"2026-06-09","close":14520.0},{"date":"2026-06-10","close":14625.0},{"date":"2026-06-11","close":14885.0},{"date":"2026-06-12","close":15630.0},{"date":"2026-06-15","close":15540.0},{"date":"2026-06-16","close":15555.0},{"date":"2026-06-17","close":15440.0},{"date":"2026-06-18","close":14960.0},{"date":"2026-06-19","close":14655.0},{"date":"2026-06-22","close":14720.0},{"date":"2026-06-23","close":13700.0},{"date":"2026-06-24","close":13805.0},{"date":"2026-06-25","close":14140.0},{"date":"2026-06-26","close":13705.0},{"date":"2026-06-29","close":14450.0},{"date":"2026-06-30","close":14860.0},{"date":"2026-07-01","close":15305.0},{"date":"2026-07-02","close":14490.0},{"date":"2026-07-03","close":14450.0},{"date":"2026-07-06","close":14275.0},{"date":"2026-07-07","close":14065.0},{"date":"2026-07-08","close":13300.0},{"date":"2026-07-09","close":13160.0},{"date":"2026-07-10","close":13840.0},{"date":"2026-07-13","close":13445.0},{"date":"2026-07-14","close":13235.0},{"date":"2026-07-15","close":13770.0},{"date":"2026-07-16","close":13500.0},{"date":"2026-07-20","close":12630.0},{"date":"2026-07-21","close":13010.0},{"date":"2026-07-22","close":13235.0},{"date":"2026-07-23","close":13355.0},{"date":"2026-07-24","close":12710.0},{"date":"2026-07-27","close":12855.0},{"date":"2026-07-28","close":11820.0},{"date":"2026-07-29","close":11120.0},{"date":"2026-07-30","close":10905.0},{"date":"2026-07-31","close":12055.0},{"date":"2026-08-03","close":12010.0},{"date":"2026-08-04","close":12665.0},{"date":"2026-08-05","close":13050.0},{"date":"2026-08-06","close":13240.0},{"date":"2026-08-07","close":13015.0},{"date":"2026-08-10","close":13345.0},{"date":"2026-08-11","close":13235.0},{"date":"2026-08-12","close":13365.0},{"date":"2026-08-13","close":13350.0},{"date":"2026-08-14","close":13495.0},{"date":"2026-08-18","close":13175.0},{"date":"2026-08-19","close":12810.0},{"date":"2026-08-20","close":12860.0},{"date":"2026-08-21","close":12505.0},{"date":"2026-08-24","close":12710.0},{"date":"2026-08-25","close":12945.0},{"date":"2026-08-26","close":13185.0},{"date":"2026-08-27","close":13185.0},{"date":"2026-08-28","close":13265.0},{"date":"2026-08-31","close":13300.0},{"date":"2026-09-01","close":13235.0},{"date":"2026-09-02","close":12625.0},{"date":"2026-09-03","close":12660.0},{"date":"2026-09-04","close":12770.0},{"date":"2026-09-07","close":13015.0},{"date":"2026-09-08","close":12780.0},{"date":"2026-09-09","close":12925.0},{"date":"2026-09-10","close":12855.0},{"date":"2026-09-11","close":12920.0},{"date":"2026-09-14","close":12805.0},{"date":"2026-09-15","close":12700.0},{"date":"2026-09-16","close":12725.0},{"date":"2026-09-17","close":12780.0},{"date":"2026-09-18","close":12840.0},{"date":"2026-09-21","close":12835.0},{"date":"2026-09-22","close":12790.0},{"date":"2026-09-23","close":12935.0},{"date":"2026-09-28","close":12875.0},{"date":"2026-09-29","close":12930.0},{"date":"2026-09-30","close":12810.0},{"date":"2026-10-01","close":12980.0},{"date":"2026-10-02","close":12840.0},{"date":"2026-10-06","close":13010.0},{"date":"2026-10-07","close":13165.0},{"date":"2026-10-08","close":12935.0},{"date":"2026-10-12","close":12450.0},{"date":"2026-10-13","close":12015.0},{"date":"2026-10-14","close":11905.0},{"date":"2026-10-15","close":11185.0},{"date":"2026-10-16","close":11705.0},{"date":"2026-10-19","close":11730.0},{"date":"2026-10-20","close":11195.0},{"date":"2026-10-21","close":11480.0},{"date":"2026-10-22","close":11055.0},{"date":"2026-10-23","close":10640.0}],"chart_data":[{"date":"2025-07-22","open":9772,"high":9817,"low":9605,"close":9743,"volume":111188},{"date":"2025-07-23","open":9743,"high":9802,"low":9605,"close":9758,"volume":53179},{"date":"2025-07-24","open":9787,"high":9890,"low":9659,"close":9679,"volume":41283},{"date":"2025-07-25","open":9704,"high":9704,"low":9640,"close":9645,"volume":19822},{"date":"2025-07-28","open":9787,"high":9787,"low":9556,"close":9571,"volume":23014},{"date":"2025-07-29","open":9571,"high":9866,"low":9507,"close":9866,"volume":34831},{"date":"2025-07-30","open":9866,"high":9871,"low":9758,"close":9797,"volume":30010},{"date":"2025-07-31","open":9817,"high":9836,"low":9704,"close":9767,"volume":9618},{"date":"2025-08-01","open":9507,"high":9507,"low":9281,"close":9281,"volume":9309},{"date":"2025-08-04","open":9177,"high":9394,"low":9177,"close":9394,"volume":7421},{"date":"2025-08-05","open":9512,"high":9561,"low":9463,"close":9492,"volume":4379},{"date":"2025-08-06","open":9472,"high":9659,"low":9472,"close":9630,"volume":5624},{"date":"2025-08-07","open":9664,"high":9699,"low":9590,"close":9649,"volume":2474},{"date":"2025-08-08","open":9610,"high":9718,"low":9546,"close":9718,"volume":2303},{"date":"2025-08-11","open":9640,"high":9640,"low":9443,"close":9453,"volume":5478},{"date":"2025-08-12","open":9492,"high":9497,"low":9330,"close":9330,"volume":2645},{"date":"2025-08-13","open":9428,"high":9428,"low":9276,"close":9389,"volume":1722},{"date":"2025-08-14","open":9438,"high":9463,"low":9404,"close":9404,"volume":1399},{"date":"2025-08-18","open":9369,"high":9369,"low":9212,"close":9226,"volume":1701},{"date":"2025-08-19","open":9226,"high":9231,"low":9064,"close":9089,"volume":5812},{"date":"2025-08-20","open":9005,"high":9030,"low":8784,"close":9025,"volume":4550},{"date":"2025-08-21","open":9138,"high":9153,"low":9099,"close":9099,"volume":775},{"date":"2025-08-22","open":9167,"high":9226,"low":9153,"close":9177,"volume":5234},{"date":"2025-08-25","open":9310,"high":9310,"low":9226,"close":9281,"volume":2768},{"date":"2025-08-26","open":9266,"high":9315,"low":9231,"close":9276,"volume":2156},{"date":"2025-08-27","open":9236,"high":9246,"low":9202,"close":9207,"volume":516},{"date":"2025-08-28","open":9207,"high":9354,"low":9187,"close":9354,"volume":1210},{"date":"2025-08-29","open":9404,"high":9413,"low":9290,"close":9340,"volume":1351},{"date":"2025-09-01","open":9231,"high":9251,"low":9113,"close":9167,"volume":1501},{"date":"2025-09-02","open":9167,"high":9167,"low":9064,"close":9084,"volume":2300},{"date":"2025-09-03","open":9084,"high":9182,"low":9054,"close":9158,"volume":1237},{"date":"2025-09-04","open":9197,"high":9231,"low":9153,"close":9192,"volume":4872},{"date":"2025-09-05","open":9222,"high":9305,"low":9222,"close":9276,"volume":520},{"date":"2025-09-08","open":9330,"high":9433,"low":9320,"close":9433,"volume":2068},{"date":"2025-09-09","open":9507,"high":9635,"low":9487,"close":9635,"volume":2949},{"date":"2025-09-10","open":9713,"high":9817,"low":9689,"close":9812,"volume":8237},{"date":"2025-09-11","open":9827,"high":9871,"low":9767,"close":9787,"volume":12634},{"date":"2025-09-12","open":9890,"high":9954,"low":9876,"close":9949,"volume":2470},{"date":"2025-09-15","open":10004,"high":10087,"low":9940,"close":10082,"volume":4330},{"date":"2025-09-16","open":10131,"high":10151,"low":10092,"close":10122,"volume":3913},{"date":"2025-09-17","open":10122,"high":10195,"low":10072,"close":10195,"volume":18064},{"date":"2025-09-18","open":10195,"high":10269,"low":10171,"close":10245,"volume":11991},{"date":"2025-09-19","open":10245,"high":10245,"low":10186,"close":10225,"volume":14602},{"date":"2025-09-22","open":10225,"high":10427,"low":10215,"close":10387,"volume":4031},{"date":"2025-09-23","open":10387,"high":10387,"low":10279,"close":10279,"volume":2785},{"date":"2025-09-24","open":10225,"high":10225,"low":10063,"close":10146,"volume":6054},{"date":"2025-09-25","open":10063,"high":10112,"low":9964,"close":9964,"volume":10347},{"date":"2025-09-26","open":9964,"high":9964,"low":9792,"close":9841,"volume":10520},{"date":"2025-09-29","open":9841,"high":10033,"low":9841,"close":10033,"volume":703},{"date":"2025-09-30","open":10033,"high":10107,"low":10018,"close":10038,"volume":1451},{"date":"2025-10-01","open":10131,"high":10131,"low":10063,"close":10063,"volume":6299},{"date":"2025-10-02","open":10166,"high":10215,"low":10128,"close":10210,"volume":1181},{"date":"2025-10-10","open":10338,"high":10338,"low":10186,"close":10230,"volume":3246},{"date":"2025-10-13","open":10141,"high":10141,"low":10004,"close":10048,"volume":3583},{"date":"2025-10-14","open":10190,"high":10190,"low":9807,"close":9866,"volume":7174},{"date":"2025-10-15","open":10023,"high":10225,"low":10008,"close":10225,"volume":678},{"date":"2025-10-16","open":10338,"high":10363,"low":10284,"close":10299,"volume":1414},{"date":"2025-10-17","open":10245,"high":10279,"low":10058,"close":10122,"volume":1286},{"date":"2025-10-20","open":10161,"high":10456,"low":10127,"close":10451,"volume":2210},{"date":"2025-10-21","open":10564,"high":10564,"low":10304,"close":10348,"volume":41278},{"date":"2025-10-22","open":10235,"high":10471,"low":10235,"close":10471,"volume":3562},{"date":"2025-10-23","open":10466,"high":10569,"low":10392,"close":10510,"volume":373},{"date":"2025-10-24","open":10564,"high":10633,"low":10545,"close":10594,"volume":1087},{"date":"2025-10-27","open":10643,"high":10756,"low":10618,"close":10731,"volume":16369},{"date":"2025-10-28","open":10731,"high":10781,"low":10653,"close":10653,"volume":801},{"date":"2025-10-29","open":10869,"high":10869,"low":10692,"close":10727,"volume":3131},{"date":"2025-10-30","open":10815,"high":10943,"low":10771,"close":10884,"volume":4637},{"date":"2025-10-31","open":10953,"high":10997,"low":10849,"close":10894,"volume":1731},{"date":"2025-11-03","open":11130,"high":11336,"low":11130,"close":11336,"volume":436,"rsi_14":83.6,"sma_20":10608.5,"sma_60":10034.92},{"date":"2025-11-04","open":11395,"high":11395,"low":11105,"close":11105,"volume":1152,"rsi_14":71.36,"sma_20":10662.75,"sma_60":10063.92},{"date":"2025-11-05","open":11017,"high":11017,"low":10328,"close":10697,"volume":5023,"rsi_14":58.32,"sma_20":10695.0,"sma_60":10084.33},{"date":"2025-11-06","open":10638,"high":10820,"low":10584,"close":10741,"volume":3212,"rsi_14":63.7,"sma_20":10722.0,"sma_60":10103.17},{"date":"2025-11-07","open":10594,"high":10692,"low":10348,"close":10417,"volume":2823,"rsi_14":49.24,"sma_20":10731.5,"sma_60":10116.17},{"date":"2025-11-10","open":10471,"high":10884,"low":10471,"close":10815,"volume":484,"rsi_14":59.15,"sma_20":10770.5,"sma_60":10134.75},{"date":"2025-11-11","open":11169,"high":11169,"low":10874,"close":10923,"volume":979,"rsi_14":58.91,"sma_20":10824.25,"sma_60":10159.67},{"date":"2025-11-12","open":10923,"high":10923,"low":10731,"close":10854,"volume":296,"rsi_14":56.7,"sma_20":10856.25,"sma_60":10185.5},{"date":"2025-11-13","open":11030,"high":11120,"low":10985,"close":11105,"volume":1084,"rsi_14":56.45,"sma_20":10888.0,"sma_60":10211.5},{"date":"2025-11-14","open":10633,"high":10633,"low":10422,"close":10422,"volume":2715,"rsi_14":44.69,"sma_20":10903.25,"sma_60":10228.75},{"date":"2025-11-17","open":10628,"high":10687,"low":10589,"close":10653,"volume":377,"rsi_14":50.0,"sma_20":10913.5,"sma_60":10252.92},{"date":"2025-11-18","open":10535,"high":10579,"low":10372,"close":10372,"volume":539,"rsi_14":44.59,"sma_20":10914.75,"sma_60":10274.67},{"date":"2025-11-19","open":10372,"high":10397,"low":10289,"close":10289,"volume":28,"rsi_14":40.71,"sma_20":10905.5,"sma_60":10296.08},{"date":"2025-11-20","open":10520,"high":10613,"low":10481,"close":10505,"volume":1175,"rsi_14":44.3,"sma_20":10905.25,"sma_60":10319.92},{"date":"2025-11-21","open":10082,"high":10087,"low":9994,"close":9994,"volume":167,"rsi_14":30.69,"sma_20":10874.75,"sma_60":10333.75},{"date":"2025-11-24","open":10077,"high":10117,"low":9994,"close":9999,"volume":303,"rsi_14":32.98,"sma_20":10837.5,"sma_60":10345.92},{"date":"2025-11-25","open":10245,"high":10245,"low":10023,"close":10097,"volume":1107,"rsi_14":39.8,"sma_20":10809.25,"sma_60":10359.83},{"date":"2025-11-26","open":10117,"high":10215,"low":10117,"close":10215,"volume":1201,"rsi_14":41.27,"sma_20":10783.25,"sma_60":10376.92},{"date":"2025-11-27","open":10377,"high":10486,"low":10377,"close":10476,"volume":3039,"rsi_14":51.0,"sma_20":10762.5,"sma_60":10395.92},{"date":"2025-11-28","open":10427,"high":10505,"low":10417,"close":10436,"volume":3348,"rsi_14":42.69,"sma_20":10739.25,"sma_60":10414.5},{"date":"2025-12-01","open":10549,"high":10549,"low":10200,"close":10304,"volume":518,"rsi_14":38.16,"sma_20":10686.75,"sma_60":10433.75},{"date":"2025-12-02","open":10382,"high":10417,"low":10353,"close":10372,"volume":274,"rsi_14":40.79,"sma_20":10649.5,"sma_60":10455.58},{"date":"2025-12-03","open":10446,"high":10584,"low":10446,"close":10540,"volume":6712,"rsi_14":42.93,"sma_20":10641.5,"sma_60":10479.0},{"date":"2025-12-04","open":10476,"high":10476,"low":10382,"close":10382,"volume":941,"rsi_14":49.17,"sma_20":10623.25,"sma_60":10499.17},{"date":"2025-12-05","open":10402,"high":10618,"low":10402,"close":10618,"volume":136,"rsi_14":49.28,"sma_20":10633.5,"sma_60":10521.92},{"date":"2025-12-08","open":10618,"high":10663,"low":10569,"close":10658,"volume":2253,"rsi_14":56.68,"sma_20":10625.5,"sma_60":10542.67},{"date":"2025-12-09","open":10549,"high":10554,"low":10495,"close":10540,"volume":147,"rsi_14":55.78,"sma_20":10606.0,"sma_60":10558.0},{"date":"2025-12-10","open":10540,"high":10540,"low":10471,"close":10481,"volume":1366,"rsi_14":49.39,"sma_20":10587.0,"sma_60":10569.33},{"date":"2025-12-11","open":10515,"high":10554,"low":10328,"close":10328,"volume":1154,"rsi_14":60.12,"sma_20":10556.75,"sma_60":10578.5},{"date":"2025-12-12","open":10466,"high":10545,"low":10466,"close":10545,"volume":7142,"rsi_14":64.64,"sma_20":10563.0,"sma_60":10588.58},{"date":"2025-12-15","open":10343,"high":10412,"low":10333,"close":10397,"volume":177,"rsi_14":57.84,"sma_20":10550.0,"sma_60":10593.92},{"date":"2025-12-16","open":10397,"high":10397,"low":10299,"close":10328,"volume":110,"rsi_14":53.03,"sma_20":10547.75,"sma_60":10597.42},{"date":"2025-12-17","open":10328,"high":10392,"low":10205,"close":10245,"volume":541,"rsi_14":43.15,"sma_20":10545.5,"sma_60":10598.25},{"date":"2025-12-18","open":10136,"high":10141,"low":10043,"close":10043,"volume":3002,"rsi_14":39.36,"sma_20":10522.0,"sma_60":10594.83},{"date":"2025-12-19","open":10067,"high":10146,"low":10043,"close":10146,"volume":6447,"rsi_14":45.68,"sma_20":10529.75,"sma_60":10593.5},{"date":"2025-12-22","open":10313,"high":10313,"low":10235,"close":10274,"volume":4452,"rsi_14":47.38,"sma_20":10543.75,"sma_60":10591.58},{"date":"2025-12-23","open":10274,"high":10274,"low":10205,"close":10220,"volume":287,"rsi_14":40.95,"sma_20":10550.0,"sma_60":10590.58},{"date":"2025-12-24","open":10245,"high":10264,"low":10190,"close":10200,"volume":501,"rsi_14":44.41,"sma_20":10549.25,"sma_60":10591.5},{"date":"2025-12-26","open":10176,"high":10181,"low":10048,"close":10092,"volume":6290,"rsi_14":32.46,"sma_20":10529.75,"sma_60":10593.67},{"date":"2025-12-29","open":10131,"high":10299,"low":10131,"close":10294,"volume":700,"rsi_14":39.05,"sma_20":10522.5,"sma_60":10601.33},{"date":"2025-12-30","open":10220,"high":10254,"low":10181,"close":10186,"volume":5930,"rsi_14":39.29,"sma_20":10516.5,"sma_60":10603.92},{"date":"2026-01-02","open":10195,"high":10363,"low":10195,"close":10363,"volume":1924,"rsi_14":46.67,"sma_20":10516.0,"sma_60":10609.42},{"date":"2026-01-05","open":10441,"high":10549,"low":10308,"close":10500,"volume":14517,"rsi_14":54.9,"sma_20":10514.0,"sma_60":10616.83},{"date":"2026-01-06","open":10441,"high":10672,"low":10441,"close":10618,"volume":3847,"rsi_14":52.23,"sma_20":10526.0,"sma_60":10623.75},{"date":"2026-01-07","open":10618,"high":10618,"low":10490,"close":10579,"volume":3621,"rsi_14":55.87,"sma_20":10524.0,"sma_60":10629.67},{"date":"2026-01-08","open":10638,"high":10648,"low":10525,"close":10569,"volume":994,"rsi_14":58.09,"sma_20":10519.5,"sma_60":10638.5},{"date":"2026-01-09","open":10594,"high":10746,"low":10589,"close":10746,"volume":4725,"rsi_14":65.84,"sma_20":10530.0,"sma_60":10653.42},{"date":"2026-01-12","open":10800,"high":10869,"low":10746,"close":10746,"volume":4616,"rsi_14":75.44,"sma_20":10543.5,"sma_60":10662.25},{"date":"2026-01-13","open":10795,"high":10879,"low":10776,"close":10879,"volume":2625,"rsi_14":75.96,"sma_20":10571.5,"sma_60":10672.08},{"date":"2026-01-14","open":10894,"high":11135,"low":10894,"close":11135,"volume":1948,"rsi_14":77.96,"sma_20":10601.5,"sma_60":10689.25},{"date":"2026-01-15","open":11331,"high":11376,"low":11209,"close":11317,"volume":20178,"rsi_14":82.89,"sma_20":10648.25,"sma_60":10703.92},{"date":"2026-01-16","open":11366,"high":11425,"low":11272,"close":11336,"volume":1154,"rsi_14":84.07,"sma_20":10699.5,"sma_60":10720.67,"sma_120":10295.67},{"date":"2026-01-19","open":11415,"high":11440,"low":11356,"close":11371,"volume":2594,"rsi_14":90.12,"sma_20":10756.75,"sma_60":10735.92,"sma_120":10309.46},{"date":"2026-01-20","open":11415,"high":11509,"low":11233,"close":11435,"volume":9792,"rsi_14":89.19,"sma_20":10827.5,"sma_60":10751.58,"sma_120":10323.67},{"date":"2026-01-21","open":11287,"high":11641,"low":11268,"close":11592,"volume":972,"rsi_14":96.73,"sma_20":10901.0,"sma_60":10768.5,"sma_120":10339.88},{"date":"2026-01-22","open":11695,"high":11990,"low":11695,"close":11907,"volume":729,"rsi_14":97.01,"sma_20":10984.0,"sma_60":10788.42,"sma_120":10359.04},{"date":"2026-01-23","open":12000,"high":12163,"low":11858,"close":11971,"volume":45613,"rsi_14":96.87,"sma_20":11073.0,"sma_60":10810.75,"sma_120":10379.38},{"date":"2026-01-26","open":12104,"high":12143,"low":12045,"close":12118,"volume":59274,"rsi_14":96.92,"sma_20":11170.5,"sma_60":10834.33,"sma_120":10398.46},{"date":"2026-01-27","open":12123,"high":12251,"low":12050,"close":12241,"volume":51681,"rsi_14":99.42,"sma_20":11279.75,"sma_60":10857.33,"sma_120":10419.17},{"date":"2026-01-28","open":12251,"high":12477,"low":12251,"close":12472,"volume":25735,"rsi_14":100.0,"sma_20":11390.5,"sma_60":10884.08,"sma_120":10442.08},{"date":"2026-01-29","open":12477,"high":12930,"low":12325,"close":12930,"volume":13928,"rsi_14":100.0,"sma_20":11530.0,"sma_60":10911.08,"sma_120":10473.0},{"date":"2026-01-30","open":12925,"high":13033,"low":12817,"close":12950,"volume":13689,"rsi_14":100.0,"sma_20":11661.5,"sma_60":10942.33,"sma_120":10503.12},{"date":"2026-02-02","open":12689,"high":12689,"low":11961,"close":12059,"volume":4053,"rsi_14":69.93,"sma_20":11740.75,"sma_60":10965.42,"sma_120":10524.88},{"date":"2026-02-03","open":12350,"high":12694,"low":12340,"close":12694,"volume":28608,"rsi_14":73.34,"sma_20":11846.25,"sma_60":10998.5,"sma_120":10550.83},{"date":"2026-02-04","open":12659,"high":12659,"low":12512,"close":12605,"volume":3199,"rsi_14":69.85,"sma_20":11949.25,"sma_60":11035.58,"sma_120":10575.88},{"date":"2026-02-05","open":12394,"high":12531,"low":12246,"close":12335,"volume":31467,"rsi_14":64.28,"sma_20":12039.0,"sma_60":11061.33,"sma_120":10598.04},{"date":"2026-02-06","open":11690,"high":12241,"low":11577,"close":12064,"volume":2648,"rsi_14":59.29,"sma_20":12106.0,"sma_60":11080.67,"sma_120":10620.17},{"date":"2026-02-09","open":12477,"high":12664,"low":12472,"close":12512,"volume":2078,"rsi_14":63.08,"sma_20":12195.75,"sma_60":11108.75,"sma_120":10647.12},{"date":"2026-02-10","open":12812,"high":12866,"low":12600,"close":12605,"volume":31145,"rsi_14":62.5,"sma_20":12283.5,"sma_60":11137.25,"sma_120":10674.38},{"date":"2026-02-11","open":12576,"high":12743,"low":12576,"close":12635,"volume":4757,"rsi_14":59.66,"sma_20":12359.75,"sma_60":11174.75,"sma_120":10701.75},{"date":"2026-02-12","open":12841,"high":12984,"low":12827,"close":12920,"volume":6128,"rsi_14":61.9,"sma_20":12441.25,"sma_60":11213.17,"sma_120":10733.04},{"date":"2026-02-13","open":12846,"high":13191,"low":12846,"close":12950,"volume":52389,"rsi_14":60.74,"sma_20":12523.25,"sma_60":11256.83,"sma_120":10765.75},{"date":"2026-02-19","open":13417,"high":13500,"low":13348,"close":13387,"volume":3950,"rsi_14":63.69,"sma_20":12625.75,"sma_60":11309.33,"sma_120":10802.71},{"date":"2026-02-20","open":13476,"high":13904,"low":13476,"close":13859,"volume":9657,"rsi_14":65.67,"sma_20":12749.0,"sma_60":11366.17,"sma_120":10843.04},{"date":"2026-02-23","open":13909,"high":13958,"low":13663,"close":13677,"volume":2934,"rsi_14":59.0,"sma_20":12855.0,"sma_60":11428.58,"sma_120":10881.17},{"date":"2026-02-24","open":13648,"high":13928,"low":13569,"close":13756,"volume":10742,"rsi_14":59.58,"sma_20":12949.0,"sma_60":11492.25,"sma_120":10919.08},{"date":"2026-02-25","open":13987,"high":14159,"low":13968,"close":14125,"volume":1609,"rsi_14":78.0,"sma_20":13058.5,"sma_60":11560.5,"sma_120":10960.17},{"date":"2026-02-26","open":14125,"high":14332,"low":14105,"close":14327,"volume":4396,"rsi_14":75.08,"sma_20":13170.75,"sma_60":11630.17,"sma_120":11003.54},{"date":"2026-02-27","open":14179,"high":14395,"low":14061,"close":14263,"volume":15850,"rsi_14":75.65,"sma_20":13273.5,"sma_60":11694.33,"sma_120":11045.12},{"date":"2026-03-03","open":13889,"high":14336,"low":13451,"close":13550,"volume":21797,"rsi_14":66.53,"sma_20":13328.25,"sma_60":11747.08,"sma_120":11080.79},{"date":"2026-03-04","open":13043,"high":13220,"low":11956,"close":12143,"volume":24306,"rsi_14":50.82,"sma_20":13288.25,"sma_60":11778.25,"sma_120":11106.0},{"date":"2026-03-05","open":12876,"high":13584,"low":12876,"close":13299,"volume":13583,"rsi_14":57.13,"sma_20":13306.0,"sma_60":11827.83,"sma_120":11141.71},{"date":"2026-03-06","open":13176,"high":13618,"low":13013,"close":13545,"volume":10682,"rsi_14":58.28,"sma_20":13381.5,"sma_60":11878.75,"sma_120":11178.88},{"date":"2026-03-09","open":12836,"high":13018,"low":12448,"close":12743,"volume":1396,"rsi_14":50.84,"sma_20":13384.0,"sma_60":11918.75,"sma_120":11208.96},{"date":"2026-03-10","open":13269,"high":13368,"low":12964,"close":13058,"volume":19567,"rsi_14":51.06,"sma_20":13407.0,"sma_60":11960.08,"sma_120":11241.0},{"date":"2026-03-11","open":13476,"high":13633,"low":13259,"close":13259,"volume":20527,"rsi_14":52.33,"sma_20":13454.0,"sma_60":12004.17,"sma_120":11273.42},{"date":"2026-03-12","open":13259,"high":13486,"low":13215,"close":13363,"volume":8562,"rsi_14":49.81,"sma_20":13520.0,"sma_60":12052.0,"sma_120":11305.0},{"date":"2026-03-13","open":13004,"high":13296,"low":13004,"close":13245,"volume":1450,"rsi_14":44.84,"sma_20":13557.25,"sma_60":12098.83,"sma_120":11334.08},{"date":"2026-03-16","open":13446,"high":13623,"low":13402,"close":13407,"volume":12473,"rsi_14":47.72,"sma_20":13598.0,"sma_60":12151.0,"sma_120":11364.75},{"date":"2026-03-17","open":13687,"high":13850,"low":13658,"close":13697,"volume":20337,"rsi_14":49.52,"sma_20":13652.0,"sma_60":12204.42,"sma_120":11396.5},{"date":"2026-03-18","open":13874,"high":14027,"low":13874,"close":13982,"volume":19863,"rsi_14":48.82,"sma_20":13706.0,"sma_60":12265.17,"sma_120":11429.54},{"date":"2026-03-19","open":13722,"high":13909,"low":13722,"close":13835,"volume":2010,"rsi_14":45.91,"sma_20":13751.0,"sma_60":12324.58,"sma_120":11461.0},{"date":"2026-03-20","open":14027,"high":14169,"low":14027,"close":14100,"volume":893,"rsi_14":48.69,"sma_20":13787.25,"sma_60":12389.92,"sma_120":11494.08},{"date":"2026-03-23","open":13550,"high":13550,"low":13132,"close":13132,"volume":11705,"rsi_14":46.77,"sma_20":13750.25,"sma_60":12442.25,"sma_120":11518.54},{"date":"2026-03-24","open":13564,"high":13633,"low":13018,"close":13348,"volume":3418,"rsi_14":61.42,"sma_20":13733.5,"sma_60":12496.5,"sma_120":11545.0},{"date":"2026-03-25","open":13736,"high":13884,"low":13677,"close":13795,"volume":10107,"rsi_14":55.44,"sma_20":13735.5,"sma_60":12556.17,"sma_120":11573.88},{"date":"2026-03-26","open":13761,"high":13771,"low":13392,"close":13392,"volume":654,"rsi_14":48.39,"sma_20":13698.25,"sma_60":12609.92,"sma_120":11600.25},{"date":"2026-03-27","open":13112,"high":13495,"low":13038,"close":13422,"volume":7036,"rsi_14":58.58,"sma_20":13652.25,"sma_60":12664.5,"sma_120":11628.0},{"date":"2026-03-30","open":12841,"high":12964,"low":12718,"close":12832,"volume":5796,"rsi_14":47.33,"sma_20":13579.5,"sma_60":12710.92,"sma_120":11652.29},{"date":"2026-03-31","open":12541,"high":12841,"low":12517,"close":12546,"volume":3725,"rsi_14":41.73,"sma_20":13528.5,"sma_60":12749.08,"sma_120":11675.21},{"date":"2026-04-01","open":13132,"high":13495,"low":13127,"close":13422,"volume":5381,"rsi_14":50.58,"sma_20":13593.5,"sma_60":12803.92,"sma_120":11703.92},{"date":"2026-04-02","open":13338,"high":13348,"low":12418,"close":12576,"volume":7830,"rsi_14":44.25,"sma_20":13556.75,"sma_60":12841.42,"sma_120":11725.42},{"date":"2026-04-03","open":12758,"high":12832,"low":12527,"close":12650,"volume":1805,"rsi_14":43.38,"sma_20":13511.25,"sma_60":12877.83,"sma_120":11747.33},{"date":"2026-04-06","open":12650,"high":12802,"low":12492,"close":12610,"volume":11835,"rsi_14":40.07,"sma_20":13504.5,"sma_60":12911.58,"sma_120":11767.67},{"date":"2026-04-07","open":12886,"high":12886,"low":12512,"close":12522,"volume":2123,"rsi_14":36.16,"sma_20":13477.25,"sma_60":12944.5,"sma_120":11787.08},{"date":"2026-04-08","open":13446,"high":13623,"low":13309,"close":13618,"volume":3545,"rsi_14":48.26,"sma_20":13495.5,"sma_60":12996.17,"sma_120":11817.33},{"date":"2026-04-09","open":13618,"high":13673,"low":13530,"close":13559,"volume":41013,"rsi_14":45.51,"sma_20":13505.5,"sma_60":13043.83,"sma_120":11848.62},{"date":"2026-04-10","open":14002,"high":14041,"low":13854,"close":13914,"volume":8245,"rsi_14":57.23,"sma_20":13539.5,"sma_60":13097.5,"sma_120":11879.88},{"date":"2026-04-13","open":13653,"high":13973,"low":13653,"close":13879,"volume":1624,"rsi_14":55.08,"sma_20":13563.5,"sma_60":13148.33,"sma_120":11910.21},{"date":"2026-04-14","open":14317,"high":14759,"low":14150,"close":14179,"volume":84239,"rsi_14":53.78,"sma_20":13588.0,"sma_60":13199.92,"sma_120":11944.58},{"date":"2026-04-15","open":14484,"high":14538,"low":14386,"close":14400,"volume":45932,"rsi_14":60.3,"sma_20":13609.25,"sma_60":13252.17,"sma_120":11978.04},{"date":"2026-04-16","open":14577,"high":14946,"low":14489,"close":14907,"volume":6279,"rsi_14":63.83,"sma_20":13663.75,"sma_60":13312.67,"sma_120":12016.67},{"date":"2026-04-17","open":14818,"high":14951,"low":14818,"close":14823,"volume":33665,"rsi_14":70.48,"sma_20":13700.5,"sma_60":13371.17,"sma_120":12053.54},{"date":"2026-04-20","open":15000,"high":15000,"low":14656,"close":14656,"volume":963,"rsi_14":72.23,"sma_20":13778.0,"sma_60":13425.75,"sma_120":12088.67},{"date":"2026-04-21","open":14922,"high":14922,"low":14710,"close":14755,"volume":2319,"rsi_14":66.79,"sma_20":13849.5,"sma_60":13479.33,"sma_120":12123.92},{"date":"2026-04-22","open":14755,"high":14946,"low":14686,"close":14907,"volume":11048,"rsi_14":85.59,"sma_20":13906.0,"sma_60":13530.17,"sma_120":12159.29},{"date":"2026-04-23","open":15089,"high":15232,"low":14804,"close":15035,"volume":167166,"rsi_14":85.82,"sma_20":13989.5,"sma_60":13582.08,"sma_120":12196.42},{"date":"2026-04-24","open":15163,"high":15482,"low":15123,"close":15389,"volume":2088,"rsi_14":88.12,"sma_20":14089.5,"sma_60":13637.5,"sma_120":12235.92},{"date":"2026-04-27","open":15689,"high":15827,"low":15581,"close":15777,"volume":11482,"rsi_14":91.27,"sma_20":14239.25,"sma_60":13697.42,"sma_120":12277.38},{"date":"2026-04-28","open":15777,"high":16097,"low":15777,"close":15807,"volume":11756,"rsi_14":88.03,"sma_20":14405.0,"sma_60":13753.92,"sma_120":12319.0},{"date":"2026-04-29","open":15910,"high":15910,"low":15695,"close":15695,"volume":3061,"rsi_14":79.48,"sma_20":14507.5,"sma_60":13796.42,"sma_120":12353.75},{"date":"2026-04-30","open":15695,"high":15855,"low":15395,"close":15495,"volume":3673,"rsi_14":71.92,"sma_20":14643.0,"sma_60":13835.25,"sma_120":12388.79},{"date":"2026-05-04","open":15855,"high":16180,"low":15755,"close":16100,"volume":3923,"rsi_14":77.26,"sma_20":14805.0,"sma_60":13899.25,"sma_120":12432.33},{"date":"2026-05-06","open":16870,"high":16870,"low":16420,"close":16640,"volume":4031,"rsi_14":78.64,"sma_20":14996.0,"sma_60":13961.5,"sma_120":12480.0},{"date":"2026-05-07","open":16320,"high":16520,"low":16115,"close":16440,"volume":1885,"rsi_14":73.32,"sma_20":15181.5,"sma_60":14021.92,"sma_120":12528.75},{"date":"2026-05-08","open":16400,"high":16400,"low":16180,"close":16300,"volume":10059,"rsi_14":66.43,"sma_20":15304.25,"sma_60":14084.58,"sma_120":12572.96},{"date":"2026-05-11","open":16505,"high":16510,"low":16320,"close":16390,"volume":8065,"rsi_14":68.91,"sma_20":15434.5,"sma_60":14153.33,"sma_120":12617.0},{"date":"2026-05-12","open":16390,"high":16390,"low":15405,"close":15575,"volume":12220,"rsi_14":58.16,"sma_20":15506.0,"sma_60":14200.92,"sma_120":12654.83},{"date":"2026-05-13","open":15575,"high":16075,"low":15365,"close":15915,"volume":584,"rsi_14":60.46,"sma_20":15596.25,"sma_60":14252.58,"sma_120":12694.92},{"date":"2026-05-14","open":16170,"high":16305,"low":15990,"close":16270,"volume":5301,"rsi_14":62.19,"sma_20":15689.0,"sma_60":14309.67,"sma_120":12742.21},{"date":"2026-05-15","open":16270,"high":16450,"low":15390,"close":15545,"volume":13272,"rsi_14":52.51,"sma_20":15734.25,"sma_60":14349.83,"sma_120":12781.5},{"date":"2026-05-18","open":15360,"high":15435,"low":14640,"close":15090,"volume":6394,"rsi_14":44.73,"sma_20":15731.0,"sma_60":14381.92,"sma_120":12819.38},{"date":"2026-05-19","open":15090,"high":15090,"low":14585,"close":14750,"volume":12595,"rsi_14":37.62,"sma_20":15715.0,"sma_60":14400.92,"sma_120":12855.12},{"date":"2026-05-20","open":14755,"high":14755,"low":14170,"close":14470,"volume":4909,"rsi_14":35.35,"sma_20":15693.5,"sma_60":14407.25,"sma_120":12886.71},{"date":"2026-05-21","open":14745,"high":15630,"low":14470,"close":15520,"volume":2441,"rsi_14":48.57,"sma_20":15719.5,"sma_60":14434.17,"sma_120":12931.38},{"date":"2026-05-22","open":15880,"high":15900,"low":15740,"close":15760,"volume":3403,"rsi_14":52.15,"sma_20":15749.75,"sma_60":14463.75,"sma_120":12978.0},{"date":"2026-05-26","open":16245,"high":16245,"low":15835,"close":15860,"volume":366,"rsi_14":47.88,"sma_20":15778.5,"sma_60":14488.75,"sma_120":13024.62},{"date":"2026-05-27","open":15982,"high":15982,"low":15300,"close":15435,"volume":191,"rsi_14":39.15,"sma_20":15768.0,"sma_60":14503.25,"sma_120":13066.71},{"date":"2026-05-28","open":15115,"high":15145,"low":14420,"close":15035,"volume":1410,"rsi_14":37.79,"sma_20":15717.75,"sma_60":14512.17,"sma_120":13103.25},{"date":"2026-05-29","open":14910,"high":15100,"low":14560,"close":14795,"volume":3282,"rsi_14":37.15,"sma_20":15654.0,"sma_60":14529.17,"sma_120":13138.12},{"date":"2026-06-01","open":15305,"high":15445,"low":15115,"close":15115,"volume":4420,"rsi_14":39.52,"sma_20":15625.0,"sma_60":14575.33,"sma_120":13176.79},{"date":"2026-06-02","open":15115,"high":15115,"low":14330,"close":14495,"volume":672,"rsi_14":40.83,"sma_20":15575.0,"sma_60":14591.58,"sma_120":13209.71},{"date":"2026-06-04","open":14595,"high":15390,"low":14595,"close":15140,"volume":3443,"rsi_14":43.74,"sma_20":15527.0,"sma_60":14614.42,"sma_120":13246.58},{"date":"2026-06-05","open":15140,"high":15140,"low":14495,"close":14830,"volume":1362,"rsi_14":38.29,"sma_20":15436.5,"sma_60":14645.67,"sma_120":13282.21},{"date":"2026-06-08","open":13965,"high":14045,"low":13055,"close":13435,"volume":1646,"rsi_14":34.53,"sma_20":15286.25,"sma_60":14648.33,"sma_120":13304.21},{"date":"2026-06-09","open":13765,"high":14740,"low":13765,"close":14520,"volume":3682,"rsi_14":46.17,"sma_20":15197.25,"sma_60":14665.67,"sma_120":13334.92},{"date":"2026-06-10","open":14885,"high":14985,"low":14230,"close":14625,"volume":2314,"rsi_14":49.13,"sma_20":15109.0,"sma_60":14683.0,"sma_120":13367.5},{"date":"2026-06-11","open":14435,"high":14960,"low":14410,"close":14885,"volume":979,"rsi_14":52.88,"sma_20":15074.5,"sma_60":14706.67,"sma_120":13402.75},{"date":"2026-06-12","open":15485,"high":15680,"low":15270,"close":15630,"volume":11942,"rsi_14":50.8,"sma_20":15060.25,"sma_60":14740.0,"sma_120":13445.5},{"date":"2026-06-15","open":15515,"high":15845,"low":15515,"close":15540,"volume":446,"rsi_14":48.37,"sma_20":15023.75,"sma_60":14766.92,"sma_120":13485.67},{"date":"2026-06-16","open":15685,"high":15950,"low":15545,"close":15555,"volume":8517,"rsi_14":47.71,"sma_20":15024.25,"sma_60":14789.25,"sma_120":13527.21},{"date":"2026-06-17","open":15750,"high":15750,"low":15435,"close":15440,"volume":3610,"rsi_14":50.04,"sma_20":15041.75,"sma_60":14812.17,"sma_120":13568.38},{"date":"2026-06-18","open":15375,"high":15375,"low":14960,"close":14960,"volume":1862,"rsi_14":49.42,"sma_20":15052.25,"sma_60":14822.58,"sma_120":13606.25},{"date":"2026-06-19","open":15110,"high":15265,"low":14375,"close":14655,"volume":6124,"rsi_14":48.92,"sma_20":15061.5,"sma_60":14844.33,"sma_120":13643.29},{"date":"2026-06-22","open":14745,"high":14860,"low":14470,"close":14720,"volume":3367,"rsi_14":46.83,"sma_20":15021.5,"sma_60":14863.5,"sma_120":13680.0},{"date":"2026-06-23","open":14690,"high":14690,"low":13700,"close":13700,"volume":210,"rsi_14":44.01,"sma_20":14918.5,"sma_60":14858.08,"sma_120":13707.12},{"date":"2026-06-24","open":13850,"high":14055,"low":13680,"close":13805,"volume":280,"rsi_14":39.05,"sma_20":14815.75,"sma_60":14861.25,"sma_120":13735.58},{"date":"2026-06-25","open":14400,"high":14430,"low":14140,"close":14140,"volume":5142,"rsi_14":44.36,"sma_20":14751.0,"sma_60":14869.5,"sma_120":13767.0},{"date":"2026-06-26","open":13840,"high":14100,"low":13365,"close":13705,"volume":828,"rsi_14":52.62,"sma_20":14684.5,"sma_60":14880.5,"sma_120":13795.71},{"date":"2026-06-29","open":14055,"high":14450,"low":13910,"close":14450,"volume":1032,"rsi_14":49.27,"sma_20":14667.25,"sma_60":14908.75,"sma_120":13828.92},{"date":"2026-06-30","open":14950,"high":15015,"low":14625,"close":14860,"volume":1262,"rsi_14":52.29,"sma_20":14654.5,"sma_60":14929.0,"sma_120":13866.46},{"date":"2026-07-01","open":15040,"high":15430,"low":14845,"close":15305,"volume":847,"rsi_14":53.95,"sma_20":14695.0,"sma_60":14971.0,"sma_120":13906.21},{"date":"2026-07-02","open":14600,"high":15090,"low":14490,"close":14490,"volume":679,"rsi_14":39.41,"sma_20":14662.5,"sma_60":14998.17,"sma_120":13938.0},{"date":"2026-07-03","open":14400,"high":14595,"low":13850,"close":14450,"volume":409,"rsi_14":39.77,"sma_20":14643.5,"sma_60":15025.33,"sma_120":13968.46},{"date":"2026-07-06","open":14595,"high":14790,"low":14190,"close":14275,"volume":43,"rsi_14":38.34,"sma_20":14685.5,"sma_60":15051.08,"sma_120":13997.79},{"date":"2026-07-07","open":14345,"high":14345,"low":13850,"close":14065,"volume":684,"rsi_14":37.69,"sma_20":14662.75,"sma_60":15054.75,"sma_120":14025.46},{"date":"2026-07-08","open":13570,"high":13920,"low":13275,"close":13300,"volume":136,"rsi_14":35.86,"sma_20":14596.5,"sma_60":15046.67,"sma_120":14045.25},{"date":"2026-07-09","open":13475,"high":13540,"low":12900,"close":13160,"volume":1048,"rsi_14":36.9,"sma_20":14510.25,"sma_60":15030.25,"sma_120":14063.88},{"date":"2026-07-10","open":13435,"high":14125,"low":13435,"close":13840,"volume":376,"rsi_14":43.04,"sma_20":14420.75,"sma_60":15025.75,"sma_120":14087.04},{"date":"2026-07-13","open":13830,"high":14580,"low":13445,"close":13445,"volume":2039,"rsi_14":47.76,"sma_20":14316.0,"sma_60":15009.58,"sma_120":14104.75},{"date":"2026-07-14","open":13320,"high":13380,"low":12805,"close":13235,"volume":5365,"rsi_14":45.09,"sma_20":14200.0,"sma_60":14986.17,"sma_120":14119.17},{"date":"2026-07-15","open":13750,"high":13855,"low":13590,"close":13770,"volume":2573,"rsi_14":46.92,"sma_20":14116.5,"sma_60":14963.08,"sma_120":14137.88},{"date":"2026-07-16","open":13615,"high":13615,"low":13185,"close":13500,"volume":76,"rsi_14":48.24,"sma_20":14043.5,"sma_60":14936.92,"sma_120":14154.04},{"date":"2026-07-20","open":13030,"high":13030,"low":12630,"close":12630,"volume":49,"rsi_14":34.73,"sma_20":13942.25,"sma_60":14899.08,"sma_120":14162.42},{"date":"2026-07-21","open":12630,"high":13130,"low":12455,"close":13010,"volume":244,"rsi_14":34.4,"sma_20":13856.75,"sma_60":14865.92,"sma_120":14172.62},{"date":"2026-07-22","open":13520,"high":13520,"low":13235,"close":13235,"volume":142,"rsi_14":31.87,"sma_20":13833.5,"sma_60":14833.92,"sma_120":14182.04},{"date":"2026-07-23","open":13195,"high":13355,"low":13005,"close":13355,"volume":107,"rsi_14":38.68,"sma_20":13811.0,"sma_60":14801.75,"sma_120":14191.92},{"date":"2026-07-24","open":13035,"high":13035,"low":12695,"close":12710,"volume":14,"rsi_14":34.52,"sma_20":13739.5,"sma_60":14752.83,"sma_120":14195.17},{"date":"2026-07-27","open":12920,"high":13025,"low":12740,"close":12855,"volume":110,"rsi_14":37.3,"sma_20":13697.0,"sma_60":14699.75,"sma_120":14198.58},{"date":"2026-07-28","open":12265,"high":12265,"low":11740,"close":11820,"volume":146,"rsi_14":32.5,"sma_20":13565.5,"sma_60":14628.92,"sma_120":14191.42},{"date":"2026-07-29","open":11960,"high":12030,"low":10820,"close":11120,"volume":1101,"rsi_14":32.83,"sma_20":13378.5,"sma_60":14552.67,"sma_120":14174.54},{"date":"2026-07-30","open":11120,"high":11495,"low":10905,"close":10905,"volume":425,"rsi_14":32.45,"sma_20":13158.5,"sma_60":14476.17,"sma_120":14155.71},{"date":"2026-07-31","open":11430,"high":12060,"low":11430,"close":12055,"volume":822,"rsi_14":37.06,"sma_20":13036.75,"sma_60":14408.75,"sma_120":14154.0},{"date":"2026-08-03","open":12025,"high":12120,"low":12010,"close":12010,"volume":12,"rsi_14":39.04,"sma_20":12914.75,"sma_60":14331.58,"sma_120":14146.54},{"date":"2026-08-04","open":12280,"high":12665,"low":12175,"close":12665,"volume":115,"rsi_14":45.92,"sma_20":12834.25,"sma_60":14268.67,"sma_120":14145.29},{"date":"2026-08-05","open":12870,"high":13050,"low":12850,"close":13050,"volume":346,"rsi_14":44.74,"sma_20":12783.5,"sma_60":14214.5,"sma_120":14149.54},{"date":"2026-08-06","open":13140,"high":13345,"low":13000,"close":13240,"volume":264,"rsi_14":48.08,"sma_20":12780.5,"sma_60":14162.0,"sma_120":14157.67},{"date":"2026-08-07","open":12790,"high":13020,"low":12745,"close":13015,"volume":94,"rsi_14":53.15,"sma_20":12773.25,"sma_60":14119.33,"sma_120":14160.12},{"date":"2026-08-10","open":13185,"high":13380,"low":13185,"close":13345,"volume":2429,"rsi_14":52.76,"sma_20":12748.5,"sma_60":14076.5,"sma_120":14164.54},{"date":"2026-08-11","open":13285,"high":13445,"low":13185,"close":13235,"volume":6434,"rsi_14":50.0,"sma_20":12738.0,"sma_60":14025.92,"sma_120":14167.79},{"date":"2026-08-12","open":13240,"high":13440,"low":13235,"close":13365,"volume":1316,"rsi_14":50.08,"sma_20":12744.5,"sma_60":13989.58,"sma_120":14169.71},{"date":"2026-08-13","open":13525,"high":13525,"low":13350,"close":13350,"volume":177,"rsi_14":56.0,"sma_20":12723.5,"sma_60":13960.58,"sma_120":14171.25},{"date":"2026-08-14","open":13385,"high":13495,"low":13195,"close":13495,"volume":291,"rsi_14":56.0,"sma_20":12723.25,"sma_60":13939.67,"sma_120":14170.29},{"date":"2026-08-18","open":13365,"high":13560,"low":13105,"close":13175,"volume":3857,"rsi_14":64.68,"sma_20":12750.5,"sma_60":13918.08,"sma_120":14162.67},{"date":"2026-08-19","open":12910,"high":13010,"low":12810,"close":12810,"volume":215,"rsi_14":69.74,"sma_20":12740.5,"sma_60":13872.92,"sma_120":14153.54},{"date":"2026-08-20","open":12915,"high":13035,"low":12860,"close":12860,"volume":98,"rsi_14":73.75,"sma_20":12721.75,"sma_60":13824.58,"sma_120":14144.17},{"date":"2026-08-21","open":12580,"high":12600,"low":12385,"close":12505,"volume":366,"rsi_14":56.78,"sma_20":12679.25,"sma_60":13768.67,"sma_120":14128.71},{"date":"2026-08-24","open":12740,"high":12740,"low":12630,"close":12710,"volume":101,"rsi_14":60.06,"sma_20":12679.25,"sma_60":13723.25,"sma_120":14113.25},{"date":"2026-08-25","open":12415,"high":12955,"low":12320,"close":12945,"volume":133,"rsi_14":54.58,"sma_20":12683.75,"sma_60":13688.42,"sma_120":14100.29},{"date":"2026-08-26","open":12945,"high":13185,"low":12945,"close":13185,"volume":31,"rsi_14":52.32,"sma_20":12752.0,"sma_60":13661.58,"sma_120":14095.38},{"date":"2026-08-27","open":13120,"high":13185,"low":13120,"close":13185,"volume":176,"rsi_14":48.99,"sma_20":12855.25,"sma_60":13629.42,"sma_120":14102.38},{"date":"2026-08-28","open":13220,"high":13325,"low":13220,"close":13265,"volume":119,"rsi_14":54.84,"sma_20":12973.25,"sma_60":13608.92,"sma_120":14100.25},{"date":"2026-08-31","open":13090,"high":13350,"low":13090,"close":13300,"volume":104,"rsi_14":49.02,"sma_20":13035.5,"sma_60":13578.25,"sma_120":14096.33},{"date":"2026-09-01","open":13235,"high":13235,"low":13235,"close":13235,"volume":1,"rsi_14":50.0,"sma_20":13096.75,"sma_60":13551.67,"sma_120":14098.67},{"date":"2026-09-02","open":12920,"high":12970,"low":12625,"close":12625,"volume":2260,"rsi_14":36.4,"sma_20":13094.75,"sma_60":13538.17,"sma_120":14093.25},{"date":"2026-09-03","open":12740,"high":12850,"low":12485,"close":12660,"volume":129,"rsi_14":37.41,"sma_20":13075.25,"sma_60":13507.17,"sma_120":14086.42},{"date":"2026-09-04","open":12845,"high":12880,"low":12725,"close":12770,"volume":608,"rsi_14":36.6,"sma_20":13051.75,"sma_60":13476.25,"sma_120":14079.62},{"date":"2026-09-07","open":13085,"high":13110,"low":12970,"close":13015,"volume":3777,"rsi_14":46.96,"sma_20":13051.75,"sma_60":13445.08,"sma_120":14075.88},{"date":"2026-09-08","open":13070,"high":13070,"low":12780,"close":12780,"volume":1115,"rsi_14":49.4,"sma_20":13023.5,"sma_60":13397.58,"sma_120":14068.79},{"date":"2026-09-09","open":12925,"high":12925,"low":12925,"close":12925,"volume":2,"rsi_14":51.25,"sma_20":13008.0,"sma_60":13354.0,"sma_120":14060.46},{"date":"2026-09-10","open":12790,"high":12915,"low":12670,"close":12855,"volume":94,"rsi_14":57.58,"sma_20":12982.5,"sma_60":13309.0,"sma_120":14049.12},{"date":"2026-09-11","open":12830,"high":12930,"low":12830,"close":12920,"volume":75,"rsi_14":54.84,"sma_20":12961.0,"sma_60":13267.0,"sma_120":14039.58},{"date":"2026-09-14","open":12675,"high":12875,"low":12675,"close":12805,"volume":11,"rsi_14":46.59,"sma_20":12926.5,"sma_60":13231.08,"sma_120":14026.83},{"date":"2026-09-15","open":12885,"high":12915,"low":12655,"close":12700,"volume":102,"rsi_14":37.34,"sma_20":12902.75,"sma_60":13198.5,"sma_120":14021.42},{"date":"2026-09-16","open":12670,"high":12725,"low":12670,"close":12725,"volume":7,"rsi_14":38.14,"sma_20":12898.5,"sma_60":13165.25,"sma_120":14014.38},{"date":"2026-09-17","open":12770,"high":12840,"low":12770,"close":12780,"volume":77,"rsi_14":37.34,"sma_20":12894.5,"sma_60":13149.92,"sma_120":14004.0},{"date":"2026-09-18","open":12925,"high":12925,"low":12840,"close":12840,"volume":49,"rsi_14":38.14,"sma_20":12911.25,"sma_60":13133.83,"sma_120":13997.54},{"date":"2026-09-21","open":12775,"high":12905,"low":12775,"close":12835,"volume":737,"rsi_14":39.36,"sma_20":12917.5,"sma_60":13112.08,"sma_120":13990.79},{"date":"2026-09-22","open":13025,"high":13025,"low":12790,"close":12790,"volume":636,"rsi_14":56.27,"sma_20":12909.75,"sma_60":13096.83,"sma_120":13988.67},{"date":"2026-09-23","open":12985,"high":12985,"low":12930,"close":12935,"volume":14,"rsi_14":59.65,"sma_20":12897.25,"sma_60":13071.58,"sma_120":13990.17},{"date":"2026-09-28","open":12930,"high":13050,"low":12855,"close":12875,"volume":207,"rsi_14":53.82,"sma_20":12881.75,"sma_60":13038.5,"sma_120":13983.75},{"date":"2026-09-29","open":12820,"high":12930,"low":12795,"close":12930,"volume":7,"rsi_14":46.41,"sma_20":12865.0,"sma_60":12998.92,"sma_120":13984.96},{"date":"2026-09-30","open":12970,"high":12970,"low":12810,"close":12810,"volume":31,"rsi_14":51.4,"sma_20":12840.5,"sma_60":12970.92,"sma_120":13984.54},{"date":"2026-10-01","open":12800,"high":12980,"low":12800,"close":12980,"volume":14,"rsi_14":52.51,"sma_20":12827.75,"sma_60":12946.42,"sma_120":13985.88},{"date":"2026-10-02","open":12865,"high":12865,"low":12715,"close":12840,"volume":4817,"rsi_14":49.36,"sma_20":12838.5,"sma_60":12922.5,"sma_120":13986.79},{"date":"2026-10-06","open":12905,"high":13070,"low":12800,"close":13010,"volume":319,"rsi_14":53.54,"sma_20":12856.0,"sma_60":12904.92,"sma_120":13979.83},{"date":"2026-10-07","open":13095,"high":13200,"low":13085,"close":13165,"volume":4334,"rsi_14":63.74,"sma_20":12875.75,"sma_60":12902.67,"sma_120":13974.67},{"date":"2026-10-08","open":12920,"high":12940,"low":12895,"close":12935,"volume":17,"rsi_14":58.19,"sma_20":12871.75,"sma_60":12898.92,"sma_120":13964.58},{"date":"2026-10-12","open":12685,"high":12685,"low":12450,"close":12450,"volume":294,"rsi_14":42.74,"sma_20":12855.25,"sma_60":12875.75,"sma_120":13950.75},{"date":"2026-10-13","open":12015,"high":12090,"low":11730,"close":12015,"volume":9524,"rsi_14":33.19,"sma_20":12809.75,"sma_60":12851.92,"sma_120":13930.75},{"date":"2026-10-14","open":12015,"high":12100,"low":11905,"close":11905,"volume":70,"rsi_14":29.89,"sma_20":12762.25,"sma_60":12829.75,"sma_120":13907.96},{"date":"2026-10-15","open":11415,"high":11425,"low":10945,"close":11185,"volume":14660,"rsi_14":22.86,"sma_20":12675.5,"sma_60":12786.67,"sma_120":13874.88},{"date":"2026-10-16","open":11465,"high":11705,"low":11445,"close":11705,"volume":5073,"rsi_14":34.57,"sma_20":12620.5,"sma_60":12756.75,"sma_120":13846.83},{"date":"2026-10-19","open":11510,"high":11730,"low":11460,"close":11730,"volume":10,"rsi_14":32.25,"sma_20":12572.0,"sma_60":12741.75,"sma_120":13820.42},{"date":"2026-10-20","open":11460,"high":11460,"low":11195,"close":11195,"volume":14759,"rsi_14":28.29,"sma_20":12495.5,"sma_60":12711.5,"sma_120":13788.71},{"date":"2026-10-21","open":11355,"high":11530,"low":11355,"close":11480,"volume":4994,"rsi_14":32.32,"sma_20":12430.5,"sma_60":12682.25,"sma_120":13758.08},{"date":"2026-10-22","open":11260,"high":11260,"low":11025,"close":11055,"volume":12,"rsi_14":30.08,"sma_20":12341.25,"sma_60":12643.92,"sma_120":13722.83},{"date":"2026-10-23","open":10590,"high":10735,"low":10481,"close":10735,"volume":11,"rsi_14":25.36,"sma_20":12236.25,"sma_60":12611.0,"sma_120":13681.92}],"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":"더제이 중소형포커스액티브","phase":"above-fold","symbol_resolved":true}