{"status":"ok","report":{"price_analysis":{"current":7665.0,"change_1d":-4.0,"change_7d":-15.4,"change_30d":-22.8,"high_30d":10750.0,"low_30d":7530.0,"position_in_range":4.0,"support":7852.0,"resistance":10428.0},"summary":"KODEX 방산TOP10(0080G0)은(는) iSelect 방산 TOP10 지수(Price Return)를 추종하는 ETF입니다, 순자산 4,088억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 25.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-577.55)가 시그널선(-441.70)을 하회합니다(데드크로스). 현재가가 SMA20(9161)과 SMA60(9940) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 7473~10849 (현재 위치 6%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 26","rsi_14":25.812807881773395,"macd":-577.5451228558595,"macd_signal":-441.704746016188,"sma_20":9161.0,"sma_60":9939.966666666667,"bb_upper":10849.480381881885,"bb_lower":7472.519618118114,"atr_14":539.2857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -8.50만, 기관 순매수 -25.05만. 30일 누적: 외국인 7.60만, 기관 -120.72만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-85029.0,"institutional_flow":-250467.0,"data":[{"date":"2026-10-23","foreign_net":-201231.0,"institution_net":125081.0,"retail_net":76150.0},{"date":"2026-10-22","foreign_net":234563.0,"institution_net":-225939.0,"retail_net":-8624.0},{"date":"2026-10-21","foreign_net":170555.0,"institution_net":-198698.0,"retail_net":28143.0},{"date":"2026-10-20","foreign_net":-239842.0,"institution_net":-39937.0,"retail_net":279779.0},{"date":"2026-10-19","foreign_net":-49074.0,"institution_net":89026.0,"retail_net":-39952.0},{"date":"2026-10-16","foreign_net":-22586.0,"institution_net":17348.0,"retail_net":5238.0},{"date":"2026-10-15","foreign_net":187366.0,"institution_net":-171932.0,"retail_net":-15434.0},{"date":"2026-10-14","foreign_net":17029.0,"institution_net":-31237.0,"retail_net":14208.0},{"date":"2026-10-13","foreign_net":87996.0,"institution_net":-72497.0,"retail_net":-15499.0},{"date":"2026-10-12","foreign_net":53213.0,"institution_net":-137619.0,"retail_net":84406.0},{"date":"2026-10-08","foreign_net":45572.0,"institution_net":-177852.0,"retail_net":132280.0},{"date":"2026-10-07","foreign_net":-130936.0,"institution_net":-239754.0,"retail_net":370690.0},{"date":"2026-10-06","foreign_net":-94523.0,"institution_net":-115826.0,"retail_net":210349.0},{"date":"2026-10-02","foreign_net":-31053.0,"institution_net":139442.0,"retail_net":-108389.0},{"date":"2026-10-01","foreign_net":18018.0,"institution_net":25754.0,"retail_net":-43772.0},{"date":"2026-09-30","foreign_net":100630.0,"institution_net":-85886.0,"retail_net":-14744.0},{"date":"2026-09-29","foreign_net":70399.0,"institution_net":-166379.0,"retail_net":95980.0},{"date":"2026-09-28","foreign_net":24656.0,"institution_net":20473.0,"retail_net":-45129.0},{"date":"2026-09-23","foreign_net":-117247.0,"institution_net":-47859.0,"retail_net":165106.0},{"date":"2026-09-22","foreign_net":-93846.0,"institution_net":51400.0,"retail_net":42446.0},{"date":"2026-09-21","foreign_net":5695.0,"institution_net":-59643.0,"retail_net":53948.0},{"date":"2026-09-18","foreign_net":-79730.0,"institution_net":180923.0,"retail_net":-101193.0},{"date":"2026-09-17","foreign_net":208140.0,"institution_net":21471.0,"retail_net":-229611.0},{"date":"2026-09-16","foreign_net":57174.0,"institution_net":-125070.0,"retail_net":67896.0},{"date":"2026-09-15","foreign_net":-251150.0,"institution_net":80594.0,"retail_net":170556.0},{"date":"2026-09-14","foreign_net":84505.0,"institution_net":-9612.0,"retail_net":-74893.0},{"date":"2026-09-11","foreign_net":-29257.0,"institution_net":54357.0,"retail_net":-25100.0},{"date":"2026-09-10","foreign_net":64676.0,"institution_net":-30384.0,"retail_net":-34292.0},{"date":"2026-09-09","foreign_net":-57245.0,"institution_net":15552.0,"retail_net":41693.0},{"date":"2026-09-08","foreign_net":43544.0,"institution_net":-92546.0,"retail_net":49002.0}],"periods":{"d1":{"foreign_net":-201231.0,"institution_net":125081.0,"retail_net":76150.0},"d3":{"foreign_net":203887.0,"institution_net":-299556.0,"retail_net":95669.0},"d7":{"foreign_net":79751.0,"institution_net":-405051.0,"retail_net":325300.0},"d14":{"foreign_net":27049.0,"institution_net":-1040394.0,"retail_net":1013345.0},"d30":{"foreign_net":76011.0,"institution_net":-1207249.0,"retail_net":1131238.0}}},"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":27,"summary":"RSI 26","metrics":[{"name":"RSI (14)","value":25.8,"unit":"","percentile":26,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-22.8,"unit":"%","percentile":24,"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 26 (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 26 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.0527,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.05,"summary":"배당수익률 0.05%","metrics":[{"name":"배당수익률","value":0.05,"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":"2026-10-23T23:46:46.495619+00:00","sections":{"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"iSelect 방산 TOP10 지수(Price Return)","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.45,"aum":408800000000.0,"aum_display":"4,088억","dividend_yield":null,"tracking_error":0.29,"holdings":[{"ticker":"012450","name":"한화에어로스페이스","weight":22.17},{"ticker":"047810","name":"한국항공우주","weight":21.08},{"ticker":"064350","name":"현대로템","weight":20.32},{"ticker":"079550","name":"LIG디펜스앤에어로스페이스","weight":18.8},{"ticker":"272210","name":"한화시스템","weight":11.19},{"ticker":"103140","name":"풍산","weight":3.79},{"ticker":"189300","name":"인텔리안테크","weight":0.93},{"ticker":"214430","name":"아이쓰리시스템","weight":0.74},{"ticker":"484870","name":"엠앤씨솔루션","weight":0.63},{"ticker":"347700","name":"스피어","weight":0.26}],"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":7665.0,"change_pct":-4.01,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-07-15","close":10343.9541},{"date":"2025-07-16","close":10388.9277},{"date":"2025-07-17","close":10653.7734},{"date":"2025-07-18","close":10568.8232},{"date":"2025-07-21","close":10733.7266},{"date":"2025-07-22","close":10443.8955},{"date":"2025-07-23","close":10463.8838},{"date":"2025-07-24","close":10468.8809},{"date":"2025-07-25","close":10628.7881},{"date":"2025-07-28","close":10783.6973},{"date":"2025-07-29","close":11113.5049},{"date":"2025-07-30","close":10823.6738},{"date":"2025-07-31","close":10983.5801},{"date":"2025-08-01","close":10483.8721},{"date":"2025-08-04","close":10553.832},{"date":"2025-08-05","close":10693.75},{"date":"2025-08-06","close":10543.8379},{"date":"2025-08-07","close":10448.8926},{"date":"2025-08-08","close":9744.3047},{"date":"2025-08-11","close":9624.375},{"date":"2025-08-12","close":9459.4717},{"date":"2025-08-13","close":9584.3984},{"date":"2025-08-14","close":9699.3311},{"date":"2025-08-18","close":9714.3223},{"date":"2025-08-19","close":9244.5967},{"date":"2025-08-20","close":9179.6348},{"date":"2025-08-21","close":9389.5117},{"date":"2025-08-22","close":9774.2871},{"date":"2025-08-25","close":9859.2373},{"date":"2025-08-26","close":9854.2402},{"date":"2025-08-27","close":9714.3223},{"date":"2025-08-28","close":9914.2051},{"date":"2025-08-29","close":9844.2461},{"date":"2025-09-01","close":9889.2197},{"date":"2025-09-02","close":10189.0449},{"date":"2025-09-03","close":10209.0332},{"date":"2025-09-04","close":10174.0537},{"date":"2025-09-05","close":10034.1357},{"date":"2025-09-08","close":10239.0156},{"date":"2025-09-09","close":10109.0918},{"date":"2025-09-10","close":10348.9512},{"date":"2025-09-11","close":10603.8027},{"date":"2025-09-12","close":10618.7939},{"date":"2025-09-15","close":10578.8174},{"date":"2025-09-16","close":11093.5166},{"date":"2025-09-17","close":11123.499},{"date":"2025-09-18","close":10903.627},{"date":"2025-09-19","close":11123.499},{"date":"2025-09-22","close":10898.6299},{"date":"2025-09-23","close":10823.6738},{"date":"2025-09-24","close":11163.4756},{"date":"2025-09-25","close":11013.5625},{"date":"2025-09-26","close":10753.7148},{"date":"2025-09-29","close":11003.5684},{"date":"2025-09-30","close":11168.4727},{"date":"2025-10-01","close":11173.4697},{"date":"2025-10-02","close":11203.4521},{"date":"2025-10-10","close":10818.6768},{"date":"2025-10-13","close":10368.9395},{"date":"2025-10-14","close":9954.1816},{"date":"2025-10-15","close":10283.9893},{"date":"2025-10-16","close":9994.1592},{"date":"2025-10-17","close":9724.3164},{"date":"2025-10-20","close":10094.1006},{"date":"2025-10-21","close":10209.0332},{"date":"2025-10-22","close":10563.8262},{"date":"2025-10-23","close":10783.6973},{"date":"2025-10-24","close":10773.7031},{"date":"2025-10-27","close":10953.5977},{"date":"2025-10-28","close":10863.6504},{"date":"2025-10-29","close":10748.7178},{"date":"2025-10-30","close":10998.5713},{"date":"2025-10-31","close":10843.6621},{"date":"2025-11-03","close":11273.4111},{"date":"2025-11-04","close":10948.6006},{"date":"2025-11-05","close":10194.042},{"date":"2025-11-06","close":10164.0596},{"date":"2025-11-07","close":9534.4277},{"date":"2025-11-10","close":9919.2021},{"date":"2025-11-11","close":9744.3047},{"date":"2025-11-12","close":9749.3018},{"date":"2025-11-13","close":9839.249},{"date":"2025-11-14","close":9744.3047},{"date":"2025-11-17","close":10069.1152},{"date":"2025-11-18","close":9654.3574},{"date":"2025-11-19","close":9484.457},{"date":"2025-11-20","close":9669.3486},{"date":"2025-11-21","close":9339.541},{"date":"2025-11-24","close":9059.7051},{"date":"2025-11-25","close":9174.6377},{"date":"2025-11-26","close":9289.5703},{"date":"2025-11-27","close":9224.6084},{"date":"2025-11-28","close":9164.6436},{"date":"2025-12-01","close":8859.8213},{"date":"2025-12-02","close":8874.8125},{"date":"2025-12-03","close":9169.6406},{"date":"2025-12-04","close":9084.6904},{"date":"2025-12-05","close":9264.585},{"date":"2025-12-08","close":9629.3721},{"date":"2025-12-09","close":9679.3428},{"date":"2025-12-10","close":9509.4424},{"date":"2025-12-11","close":9324.5498},{"date":"2025-12-12","close":9809.2666},{"date":"2025-12-15","close":9639.3662},{"date":"2025-12-16","close":9304.5615},{"date":"2025-12-17","close":9264.585},{"date":"2025-12-18","close":9154.6494},{"date":"2025-12-19","close":9549.4189},{"date":"2025-12-22","close":9704.3281},{"date":"2025-12-23","close":9999.1562},{"date":"2025-12-24","close":9829.2549},{"date":"2025-12-26","close":9604.3867},{"date":"2025-12-29","close":10064.1182},{"date":"2025-12-30","close":9934.1934},{"date":"2026-01-02","close":10109.0918},{"date":"2026-01-05","close":10528.8467},{"date":"2026-01-06","close":11043.5459},{"date":"2026-01-07","close":10888.6357},{"date":"2026-01-08","close":11533.2588},{"date":"2026-01-09","close":12372.7686},{"date":"2026-01-12","close":12687.585},{"date":"2026-01-13","close":13242.2607},{"date":"2026-01-14","close":12922.4473},{"date":"2026-01-15","close":13392.1729},{"date":"2026-01-16","close":12937.4385},{"date":"2026-01-19","close":13287.2344},{"date":"2026-01-20","close":13187.292},{"date":"2026-01-21","close":13067.3623},{"date":"2026-01-22","close":12762.541},{"date":"2026-01-23","close":12747.5498},{"date":"2026-01-26","close":12882.4707},{"date":"2026-01-27","close":12742.5527},{"date":"2026-01-28","close":13092.3477},{"date":"2026-01-29","close":13247.2578},{"date":"2026-01-30","close":13147.3154},{"date":"2026-02-02","close":12442.7275},{"date":"2026-02-03","close":13282.2373},{"date":"2026-02-04","close":13637.0293},{"date":"2026-02-05","close":12612.6279},{"date":"2026-02-06","close":12172.8857},{"date":"2026-02-09","close":12532.6748},{"date":"2026-02-10","close":12207.8652},{"date":"2026-02-11","close":12202.8682},{"date":"2026-02-12","close":12327.7949},{"date":"2026-02-13","close":12427.7363},{"date":"2026-02-19","close":12752.5469},{"date":"2026-02-20","close":13492.1143},{"date":"2026-02-23","close":13327.2109},{"date":"2026-02-24","close":13467.1289},{"date":"2026-02-25","close":13382.1787},{"date":"2026-02-26","close":13247.2578},{"date":"2026-02-27","close":13552.0791},{"date":"2026-03-03","close":15356.0254},{"date":"2026-03-04","close":12642.6104},{"date":"2026-03-05","close":14566.4863},{"date":"2026-03-06","close":15286.0654},{"date":"2026-03-09","close":14676.4219},{"date":"2026-03-10","close":14496.5273},{"date":"2026-03-11","close":14371.6006},{"date":"2026-03-12","close":14626.4512},{"date":"2026-03-13","close":14491.5303},{"date":"2026-03-16","close":14461.5479},{"date":"2026-03-17","close":14411.5771},{"date":"2026-03-18","close":14236.6787},{"date":"2026-03-19","close":14081.7695},{"date":"2026-03-20","close":13627.0352},{"date":"2026-03-23","close":12737.5557},{"date":"2026-03-24","close":13237.2637},{"date":"2026-03-25","close":13971.834},{"date":"2026-03-26","close":13901.875},{"date":"2026-03-27","close":13677.0059},{"date":"2026-03-30","close":13052.3711},{"date":"2026-03-31","close":12397.7539},{"date":"2026-04-01","close":14061.7812},{"date":"2026-04-02","close":14041.793},{"date":"2026-04-03","close":14641.4424},{"date":"2026-04-06","close":14361.6064},{"date":"2026-04-07","close":14721.3955},{"date":"2026-04-08","close":14701.4072},{"date":"2026-04-09","close":14951.2617},{"date":"2026-04-10","close":15146.1475},{"date":"2026-04-13","close":15031.2148},{"date":"2026-04-14","close":15176.1299},{"date":"2026-04-15","close":14961.2559},{"date":"2026-04-16","close":15061.1973},{"date":"2026-04-17","close":14841.3262},{"date":"2026-04-20","close":14971.25},{"date":"2026-04-21","close":14861.3145},{"date":"2026-04-22","close":15525.9258},{"date":"2026-04-23","close":15236.0947},{"date":"2026-04-24","close":15236.0947},{"date":"2026-04-27","close":15076.1885},{"date":"2026-04-28","close":14881.3027},{"date":"2026-04-29","close":15126.1592},{"date":"2026-04-30","close":15111.168},{"date":"2026-05-04","close":15580.8936},{"date":"2026-05-06","close":15391.0049},{"date":"2026-05-07","close":14356.6094},{"date":"2026-05-08","close":13981.8281},{"date":"2026-05-11","close":14191.7051},{"date":"2026-05-12","close":13796.9365},{"date":"2026-05-13","close":13652.0205},{"date":"2026-05-14","close":13951.8457},{"date":"2026-05-15","close":13112.3359},{"date":"2026-05-18","close":13177.2979},{"date":"2026-05-19","close":13112.3359},{"date":"2026-05-20","close":12842.4941},{"date":"2026-05-21","close":13172.3008},{"date":"2026-05-22","close":13761.957},{"date":"2026-05-26","close":14066.7783},{"date":"2026-05-27","close":13637.0293},{"date":"2026-05-28","close":13392.1729},{"date":"2026-05-29","close":13012.3945},{"date":"2026-06-01","close":12987.4092},{"date":"2026-06-02","close":12112.9199},{"date":"2026-06-04","close":11918.0342},{"date":"2026-06-05","close":11648.1924},{"date":"2026-06-08","close":10793.6914},{"date":"2026-06-09","close":11103.5107},{"date":"2026-06-10","close":11763.125},{"date":"2026-06-11","close":11528.2617},{"date":"2026-06-12","close":12192.874},{"date":"2026-06-15","close":12582.6455},{"date":"2026-06-16","close":13721.9795},{"date":"2026-06-17","close":13492.1143},{"date":"2026-06-18","close":12947.4326},{"date":"2026-06-19","close":12312.8037},{"date":"2026-06-22","close":12222.8564},{"date":"2026-06-23","close":11613.2129},{"date":"2026-06-24","close":11838.0811},{"date":"2026-06-25","close":11373.3525},{"date":"2026-06-26","close":10818.6768},{"date":"2026-06-29","close":11363.3584},{"date":"2026-06-30","close":10903.627},{"date":"2026-07-01","close":11708.1572},{"date":"2026-07-02","close":11753.1309},{"date":"2026-07-03","close":12087.9346},{"date":"2026-07-06","close":12197.8711},{"date":"2026-07-07","close":11753.1309},{"date":"2026-07-08","close":10578.8174},{"date":"2026-07-09","close":10303.9775},{"date":"2026-07-10","close":10858.6533},{"date":"2026-07-13","close":10453.8896},{"date":"2026-07-14","close":10009.1504},{"date":"2026-07-15","close":10608.7998},{"date":"2026-07-16","close":10433.9014},{"date":"2026-07-20","close":9819.2607},{"date":"2026-07-21","close":9874.2285},{"date":"2026-07-22","close":10084.1064},{"date":"2026-07-23","close":10913.6211},{"date":"2026-07-24","close":10838.665},{"date":"2026-07-27","close":9889.2197},{"date":"2026-07-28","close":9554.416},{"date":"2026-07-29","close":8555.0},{"date":"2026-07-30","close":8870.0},{"date":"2026-07-31","close":9600.0},{"date":"2026-08-03","close":9480.0},{"date":"2026-08-04","close":10530.0},{"date":"2026-08-05","close":10870.0},{"date":"2026-08-06","close":10730.0},{"date":"2026-08-07","close":11080.0},{"date":"2026-08-10","close":11595.0},{"date":"2026-08-11","close":10785.0},{"date":"2026-08-12","close":11245.0},{"date":"2026-08-13","close":11600.0},{"date":"2026-08-14","close":11475.0},{"date":"2026-08-18","close":11140.0},{"date":"2026-08-19","close":10965.0},{"date":"2026-08-20","close":10955.0},{"date":"2026-08-21","close":10200.0},{"date":"2026-08-24","close":10370.0},{"date":"2026-08-25","close":10450.0},{"date":"2026-08-26","close":10420.0},{"date":"2026-08-27","close":10900.0},{"date":"2026-08-28","close":10765.0},{"date":"2026-08-31","close":10405.0},{"date":"2026-09-01","close":10115.0},{"date":"2026-09-02","close":9655.0},{"date":"2026-09-03","close":9840.0},{"date":"2026-09-04","close":9895.0},{"date":"2026-09-07","close":9930.0},{"date":"2026-09-08","close":9930.0},{"date":"2026-09-09","close":10025.0},{"date":"2026-09-10","close":10165.0},{"date":"2026-09-11","close":10100.0},{"date":"2026-09-14","close":10350.0},{"date":"2026-09-15","close":9925.0},{"date":"2026-09-16","close":9785.0},{"date":"2026-09-17","close":10295.0},{"date":"2026-09-18","close":10490.0},{"date":"2026-09-21","close":10250.0},{"date":"2026-09-22","close":10165.0},{"date":"2026-09-23","close":9870.0},{"date":"2026-09-28","close":9995.0},{"date":"2026-09-29","close":9750.0},{"date":"2026-09-30","close":9795.0},{"date":"2026-10-01","close":10120.0},{"date":"2026-10-02","close":10575.0},{"date":"2026-10-06","close":10105.0},{"date":"2026-10-07","close":9535.0},{"date":"2026-10-08","close":9190.0},{"date":"2026-10-12","close":8825.0},{"date":"2026-10-13","close":8660.0},{"date":"2026-10-14","close":8725.0},{"date":"2026-10-15","close":8265.0},{"date":"2026-10-16","close":8680.0},{"date":"2026-10-19","close":9055.0},{"date":"2026-10-20","close":8165.0},{"date":"2026-10-21","close":8095.0},{"date":"2026-10-22","close":7985.0},{"date":"2026-10-23","close":7560.0}],"chart_data":[{"date":"2025-07-15","open":9890,"high":10459,"low":9885,"close":10344,"volume":2666395},{"date":"2025-07-16","open":10274,"high":10444,"low":10130,"close":10389,"volume":1883811},{"date":"2025-07-17","open":10489,"high":10654,"low":10349,"close":10654,"volume":2063595},{"date":"2025-07-18","open":10679,"high":10679,"low":10469,"close":10569,"volume":1001649},{"date":"2025-07-21","open":10599,"high":10779,"low":10534,"close":10734,"volume":1164621},{"date":"2025-07-22","open":10624,"high":10644,"low":10294,"close":10444,"volume":1362191},{"date":"2025-07-23","open":10474,"high":10519,"low":10339,"close":10464,"volume":821062},{"date":"2025-07-24","open":10464,"high":10604,"low":10404,"close":10469,"volume":912005},{"date":"2025-07-25","open":10469,"high":10664,"low":10424,"close":10629,"volume":950317},{"date":"2025-07-28","open":10769,"high":10864,"low":10579,"close":10784,"volume":1077456},{"date":"2025-07-29","open":10783,"high":11184,"low":10628,"close":11114,"volume":1458384},{"date":"2025-07-30","open":11094,"high":11094,"low":10679,"close":10824,"volume":2042686},{"date":"2025-07-31","open":10774,"high":11154,"low":10699,"close":10984,"volume":1460746},{"date":"2025-08-01","open":10979,"high":10979,"low":10262,"close":10484,"volume":2162674},{"date":"2025-08-04","open":10424,"high":10594,"low":10284,"close":10554,"volume":1054309},{"date":"2025-08-05","open":10679,"high":10769,"low":10559,"close":10694,"volume":1107191},{"date":"2025-08-06","open":10659,"high":10659,"low":10399,"close":10544,"volume":858668},{"date":"2025-08-07","open":10524,"high":10639,"low":10409,"close":10449,"volume":772795},{"date":"2025-08-08","open":10114,"high":10119,"low":9694,"close":9744,"volume":2680635},{"date":"2025-08-11","open":9609,"high":9696,"low":9519,"close":9624,"volume":754768},{"date":"2025-08-12","open":9714,"high":9729,"low":9459,"close":9459,"volume":933227},{"date":"2025-08-13","open":9514,"high":9604,"low":9169,"close":9584,"volume":1119743},{"date":"2025-08-14","open":9629,"high":9729,"low":9584,"close":9699,"volume":773153},{"date":"2025-08-18","open":9694,"high":9774,"low":9594,"close":9714,"volume":929163},{"date":"2025-08-19","open":9715,"high":9715,"low":9235,"close":9245,"volume":1025425},{"date":"2025-08-20","open":8995,"high":9180,"low":8900,"close":9180,"volume":1314916},{"date":"2025-08-21","open":9255,"high":9480,"low":9255,"close":9390,"volume":810788},{"date":"2025-08-22","open":9514,"high":9844,"low":9469,"close":9774,"volume":1128162},{"date":"2025-08-25","open":9819,"high":9894,"low":9744,"close":9859,"volume":735160},{"date":"2025-08-26","open":9859,"high":9899,"low":9729,"close":9854,"volume":675238},{"date":"2025-08-27","open":9909,"high":9909,"low":9589,"close":9714,"volume":847840},{"date":"2025-08-28","open":9704,"high":9954,"low":9644,"close":9914,"volume":1205922},{"date":"2025-08-29","open":9944,"high":9974,"low":9824,"close":9844,"volume":1063798},{"date":"2025-09-01","open":9944,"high":10044,"low":9884,"close":9889,"volume":1043508},{"date":"2025-09-02","open":9994,"high":10204,"low":9894,"close":10189,"volume":1476318},{"date":"2025-09-03","open":10214,"high":10378,"low":10169,"close":10209,"volume":1100668},{"date":"2025-09-04","open":10154,"high":10254,"low":10099,"close":10174,"volume":834895},{"date":"2025-09-05","open":10179,"high":10189,"low":9999,"close":10034,"volume":1178366},{"date":"2025-09-08","open":10034,"high":10259,"low":9994,"close":10239,"volume":918251},{"date":"2025-09-09","open":10254,"high":10268,"low":10064,"close":10109,"volume":1003019},{"date":"2025-09-10","open":10130,"high":10364,"low":10095,"close":10349,"volume":1099171},{"date":"2025-09-11","open":10379,"high":10709,"low":10379,"close":10604,"volume":1404851},{"date":"2025-09-12","open":10594,"high":10629,"low":10499,"close":10619,"volume":1136790},{"date":"2025-09-15","open":10669,"high":10799,"low":10534,"close":10579,"volume":2967506},{"date":"2025-09-16","open":10633,"high":11124,"low":10633,"close":11094,"volume":1949709},{"date":"2025-09-17","open":11093,"high":11219,"low":10923,"close":11123,"volume":1298649},{"date":"2025-09-18","open":11104,"high":11164,"low":10804,"close":10904,"volume":1524849},{"date":"2025-09-19","open":10948,"high":11184,"low":10938,"close":11123,"volume":1473336},{"date":"2025-09-22","open":11139,"high":11139,"low":10729,"close":10899,"volume":1603963},{"date":"2025-09-23","open":10854,"high":11004,"low":10804,"close":10824,"volume":1015309},{"date":"2025-09-24","open":10883,"high":11238,"low":10883,"close":11163,"volume":1867371},{"date":"2025-09-25","open":11164,"high":11354,"low":10989,"close":11014,"volume":2578701},{"date":"2025-09-26","open":11019,"high":11124,"low":10684,"close":10754,"volume":1154141},{"date":"2025-09-29","open":10859,"high":11039,"low":10834,"close":11004,"volume":795215},{"date":"2025-09-30","open":11003,"high":11323,"low":10993,"close":11168,"volume":1408843},{"date":"2025-10-01","open":11133,"high":11253,"low":11058,"close":11173,"volume":898133},{"date":"2025-10-02","open":11173,"high":11233,"low":10953,"close":11203,"volume":1422746},{"date":"2025-10-10","open":11099,"high":11119,"low":10696,"close":10819,"volume":2912036},{"date":"2025-10-13","open":10694,"high":10794,"low":10334,"close":10369,"volume":1838145},{"date":"2025-10-14","open":10368,"high":10403,"low":9899,"close":9954,"volume":2952657},{"date":"2025-10-15","open":10145,"high":10299,"low":10070,"close":10284,"volume":1342428},{"date":"2025-10-16","open":10303,"high":10318,"low":9949,"close":9994,"volume":1853369},{"date":"2025-10-17","open":9954,"high":10044,"low":9724,"close":9724,"volume":1741930},{"date":"2025-10-20","open":9859,"high":10119,"low":9859,"close":10094,"volume":1865056},{"date":"2025-10-21","open":10273,"high":10308,"low":10129,"close":10209,"volume":1535561},{"date":"2025-10-22","open":10344,"high":10584,"low":10225,"close":10564,"volume":1671634},{"date":"2025-10-23","open":10569,"high":10979,"low":10524,"close":10784,"volume":2343996},{"date":"2025-10-24","open":10809,"high":10859,"low":10489,"close":10774,"volume":1759043},{"date":"2025-10-27","open":10774,"high":10984,"low":10694,"close":10954,"volume":1765012},{"date":"2025-10-28","open":11039,"high":11064,"low":10789,"close":10864,"volume":1682439},{"date":"2025-10-29","open":10914,"high":11029,"low":10644,"close":10749,"volume":1453226},{"date":"2025-10-30","open":10914,"high":11119,"low":10874,"close":10999,"volume":1653686},{"date":"2025-10-31","open":10929,"high":11099,"low":10769,"close":10844,"volume":1366726},{"date":"2025-11-03","open":10893,"high":11303,"low":10873,"close":11273,"volume":2056929,"rsi_14":70.76,"sma_20":10639.25,"sma_60":10375.03},{"date":"2025-11-04","open":11149,"high":11194,"low":10949,"close":10949,"volume":1973370,"rsi_14":60.48,"sma_20":10628.25,"sma_60":10381.62},{"date":"2025-11-05","open":10823,"high":10823,"low":9956,"close":10194,"volume":4104030,"rsi_14":52.75,"sma_20":10579.3,"sma_60":10373.3},{"date":"2025-11-06","open":10458,"high":10548,"low":10099,"close":10164,"volume":1759265,"rsi_14":56.47,"sma_20":10527.35,"sma_60":10366.98},{"date":"2025-11-07","open":9829,"high":9864,"low":9349,"close":9534,"volume":3987403,"rsi_14":42.35,"sma_20":10463.15,"sma_60":10351.75},{"date":"2025-11-10","open":9634,"high":9924,"low":9584,"close":9919,"volume":2046237,"rsi_14":46.31,"sma_20":10440.7,"sma_60":10354.67},{"date":"2025-11-11","open":10029,"high":10044,"low":9664,"close":9744,"volume":1649355,"rsi_14":39.08,"sma_20":10430.2,"sma_60":10356.67},{"date":"2025-11-12","open":9794,"high":9939,"low":9699,"close":9749,"volume":1435050,"rsi_14":35.37,"sma_20":10403.5,"sma_60":10361.5},{"date":"2025-11-13","open":9749,"high":9844,"low":9639,"close":9839,"volume":946231,"rsi_14":37.08,"sma_20":10395.75,"sma_60":10365.75},{"date":"2025-11-14","open":9644,"high":10029,"low":9604,"close":9744,"volume":1570087,"rsi_14":32.87,"sma_20":10396.75,"sma_60":10366.5},{"date":"2025-11-17","open":9899,"high":10079,"low":9774,"close":10069,"volume":1205750,"rsi_14":39.45,"sma_20":10395.5,"sma_60":10372.42},{"date":"2025-11-18","open":10099,"high":10229,"low":9619,"close":9654,"volume":2111232,"rsi_14":36.54,"sma_20":10367.75,"sma_60":10379.25},{"date":"2025-11-19","open":9844,"high":9884,"low":9249,"close":9484,"volume":2525606,"rsi_14":31.0,"sma_20":10313.8,"sma_60":10384.33},{"date":"2025-11-20","open":9584,"high":9799,"low":9534,"close":9669,"volume":1144318,"rsi_14":35.38,"sma_20":10258.1,"sma_60":10389.0},{"date":"2025-11-21","open":9345,"high":9440,"low":9180,"close":9340,"volume":1193885,"rsi_14":25.29,"sma_20":10186.4,"sma_60":10381.75},{"date":"2025-11-24","open":9400,"high":9400,"low":8705,"close":9060,"volume":2090411,"rsi_14":25.59,"sma_20":10091.7,"sma_60":10368.42},{"date":"2025-11-25","open":9225,"high":9390,"low":9055,"close":9175,"volume":1448015,"rsi_14":34.21,"sma_20":10007.25,"sma_60":10357.08},{"date":"2025-11-26","open":9240,"high":9350,"low":9130,"close":9290,"volume":1066005,"rsi_14":36.8,"sma_20":9934.3,"sma_60":10350.0},{"date":"2025-11-27","open":9444,"high":9444,"low":9225,"close":9225,"volume":1114849,"rsi_14":44.46,"sma_20":9845.9,"sma_60":10338.6},{"date":"2025-11-28","open":9285,"high":9295,"low":9070,"close":9165,"volume":731445,"rsi_14":34.52,"sma_20":9762.25,"sma_60":10327.37},{"date":"2025-12-01","open":9125,"high":9125,"low":8845,"close":8860,"volume":1232092,"rsi_14":32.76,"sma_20":9641.85,"sma_60":10310.3},{"date":"2025-12-02","open":8825,"high":8885,"low":8705,"close":8875,"volume":1049216,"rsi_14":33.02,"sma_20":9538.45,"sma_60":10288.48},{"date":"2025-12-03","open":8970,"high":9215,"low":8955,"close":9170,"volume":1104081,"rsi_14":37.99,"sma_20":9487.5,"sma_60":10271.25},{"date":"2025-12-04","open":9190,"high":9255,"low":8945,"close":9085,"volume":1138973,"rsi_14":38.13,"sma_20":9433.8,"sma_60":10253.18},{"date":"2025-12-05","open":9080,"high":9280,"low":9000,"close":9265,"volume":1133099,"rsi_14":34.69,"sma_20":9420.6,"sma_60":10240.45},{"date":"2025-12-08","open":9390,"high":9644,"low":9345,"close":9629,"volume":1264927,"rsi_14":49.63,"sma_20":9406.4,"sma_60":10230.38},{"date":"2025-12-09","open":9549,"high":9754,"low":9549,"close":9679,"volume":1315139,"rsi_14":54.12,"sma_20":9403.45,"sma_60":10223.32},{"date":"2025-12-10","open":9734,"high":9739,"low":9494,"close":9509,"volume":1013686,"rsi_14":46.82,"sma_20":9391.75,"sma_60":10209.43},{"date":"2025-12-11","open":9579,"high":9634,"low":9325,"close":9325,"volume":760510,"rsi_14":49.8,"sma_20":9366.3,"sma_60":10188.22},{"date":"2025-12-12","open":9434,"high":9884,"low":9434,"close":9809,"volume":1854583,"rsi_14":65.22,"sma_20":9369.85,"sma_60":10174.83},{"date":"2025-12-15","open":9519,"high":9809,"low":9469,"close":9639,"volume":864285,"rsi_14":59.28,"sma_20":9348.65,"sma_60":10159.28},{"date":"2025-12-16","open":9549,"high":9609,"low":9285,"close":9305,"volume":1068855,"rsi_14":50.38,"sma_20":9331.45,"sma_60":10129.57},{"date":"2025-12-17","open":9330,"high":9424,"low":9190,"close":9265,"volume":870901,"rsi_14":50.73,"sma_20":9320.75,"sma_60":10098.68},{"date":"2025-12-18","open":9180,"high":9345,"low":9065,"close":9155,"volume":697903,"rsi_14":49.82,"sma_20":9295.3,"sma_60":10069.63},{"date":"2025-12-19","open":9250,"high":9614,"low":9140,"close":9549,"volume":1103245,"rsi_14":61.98,"sma_20":9306.1,"sma_60":10043.5},{"date":"2025-12-22","open":9654,"high":9719,"low":9544,"close":9704,"volume":802427,"rsi_14":63.74,"sma_20":9338.65,"sma_60":10023.7},{"date":"2025-12-23","open":9829,"high":10034,"low":9759,"close":9999,"volume":1358768,"rsi_14":63.74,"sma_20":9380.2,"sma_60":10010.07},{"date":"2025-12-24","open":10144,"high":10184,"low":9754,"close":9829,"volume":1229376,"rsi_14":62.0,"sma_20":9407.5,"sma_60":9987.93},{"date":"2025-12-26","open":9834,"high":9929,"low":9549,"close":9604,"volume":930057,"rsi_14":55.4,"sma_20":9426.5,"sma_60":9964.55},{"date":"2025-12-29","open":9644,"high":10104,"low":9644,"close":10064,"volume":1596212,"rsi_14":56.7,"sma_20":9471.5,"sma_60":9953.17},{"date":"2025-12-30","open":9949,"high":10029,"low":9799,"close":9934,"volume":981686,"rsi_14":53.83,"sma_20":9525.25,"sma_60":9935.45},{"date":"2026-01-02","open":9984,"high":10179,"low":9904,"close":10109,"volume":1441961,"rsi_14":59.01,"sma_20":9587.0,"sma_60":9917.9},{"date":"2026-01-05","open":10174,"high":10554,"low":10174,"close":10529,"volume":1618776,"rsi_14":66.9,"sma_20":9655.0,"sma_60":9907.27},{"date":"2026-01-06","open":10504,"high":11044,"low":10389,"close":11044,"volume":2352781,"rsi_14":67.18,"sma_20":9753.0,"sma_60":9904.72},{"date":"2026-01-07","open":10999,"high":11143,"low":10739,"close":10889,"volume":1356528,"rsi_14":67.46,"sma_20":9834.25,"sma_60":9906.0},{"date":"2026-01-08","open":11089,"high":11643,"low":11089,"close":11533,"volume":2949729,"rsi_14":78.66,"sma_20":9929.5,"sma_60":9925.53},{"date":"2026-01-09","open":11768,"high":12403,"low":11643,"close":12373,"volume":4878429,"rsi_14":83.16,"sma_20":10064.25,"sma_60":9965.97,"sma_120":10176.92},{"date":"2026-01-12","open":12753,"high":12882,"low":12378,"close":12688,"volume":5410172,"rsi_14":86.11,"sma_20":10223.25,"sma_60":10006.17,"sma_120":10196.52},{"date":"2026-01-13","open":12718,"high":13322,"low":12473,"close":13242,"volume":3790519,"rsi_14":86.55,"sma_20":10419.25,"sma_60":10060.43,"sma_120":10220.38},{"date":"2026-01-14","open":13072,"high":13132,"low":12783,"close":12922,"volume":3555621,"rsi_14":80.84,"sma_20":10575.0,"sma_60":10113.87,"sma_120":10239.35},{"date":"2026-01-15","open":13222,"high":13392,"low":13002,"close":13392,"volume":3428022,"rsi_14":81.46,"sma_20":10762.75,"sma_60":10168.97,"sma_120":10262.95},{"date":"2026-01-16","open":13392,"high":13392,"low":12842,"close":12937,"volume":3461378,"rsi_14":77.38,"sma_20":10944.5,"sma_60":10214.57,"sma_120":10281.38},{"date":"2026-01-19","open":13182,"high":13402,"low":13017,"close":13287,"volume":2975731,"rsi_14":81.74,"sma_20":11145.75,"sma_60":10260.1,"sma_120":10305.15},{"date":"2026-01-20","open":13292,"high":13532,"low":13107,"close":13187,"volume":4176822,"rsi_14":78.7,"sma_20":11347.5,"sma_60":10300.3,"sma_120":10327.92},{"date":"2026-01-21","open":13107,"high":13122,"low":12753,"close":13067,"volume":2943185,"rsi_14":78.84,"sma_20":11523.5,"sma_60":10338.67,"sma_120":10349.64},{"date":"2026-01-22","open":13057,"high":13067,"low":12723,"close":12763,"volume":3885858,"rsi_14":73.85,"sma_20":11676.5,"sma_60":10368.95,"sma_120":10367.49},{"date":"2026-01-23","open":12788,"high":13077,"low":12628,"close":12748,"volume":4146607,"rsi_14":71.51,"sma_20":11814.0,"sma_60":10400.48,"sma_120":10383.92},{"date":"2026-01-26","open":12907,"high":13112,"low":12798,"close":12882,"volume":2566700,"rsi_14":69.25,"sma_20":11966.75,"sma_60":10436.18,"sma_120":10398.73},{"date":"2026-01-27","open":13057,"high":13072,"low":12568,"close":12743,"volume":2071764,"rsi_14":69.46,"sma_20":12123.75,"sma_60":10465.38,"sma_120":10414.79},{"date":"2026-01-28","open":12902,"high":13137,"low":12673,"close":13092,"volume":2854033,"rsi_14":67.45,"sma_20":12275.25,"sma_60":10503.0,"sma_120":10432.43},{"date":"2026-01-29","open":13072,"high":13342,"low":12768,"close":13247,"volume":3089754,"rsi_14":61.56,"sma_20":12441.0,"sma_60":10536.03,"sma_120":10455.53},{"date":"2026-01-30","open":13577,"high":13577,"low":12892,"close":13147,"volume":5194381,"rsi_14":56.44,"sma_20":12593.0,"sma_60":10572.82,"sma_120":10477.22},{"date":"2026-02-02","open":13022,"high":13312,"low":12323,"close":12443,"volume":4059979,"rsi_14":39.25,"sma_20":12688.75,"sma_60":10610.42,"sma_120":10491.86},{"date":"2026-02-03","open":12778,"high":13307,"low":12698,"close":13282,"volume":2327929,"rsi_14":54.25,"sma_20":12800.75,"sma_60":10662.52,"sma_120":10514.75},{"date":"2026-02-04","open":13422,"high":13637,"low":13232,"close":13637,"volume":2574479,"rsi_14":52.97,"sma_20":12938.25,"sma_60":10731.03,"sma_120":10541.39},{"date":"2026-02-05","open":13332,"high":13492,"low":12533,"close":12613,"volume":3907768,"rsi_14":46.54,"sma_20":12992.25,"sma_60":10776.05,"sma_120":10565.36},{"date":"2026-02-06","open":11998,"high":12333,"low":11498,"close":12173,"volume":3794907,"rsi_14":38.35,"sma_20":12982.25,"sma_60":10816.65,"sma_120":10586.66},{"date":"2026-02-09","open":12593,"high":12678,"low":12453,"close":12533,"volume":2310370,"rsi_14":43.51,"sma_20":12974.5,"sma_60":10863.17,"sma_120":10612.33},{"date":"2026-02-10","open":12623,"high":12738,"low":12113,"close":12208,"volume":2318696,"rsi_14":41.81,"sma_20":12922.75,"sma_60":10902.77,"sma_120":10634.26},{"date":"2026-02-11","open":12263,"high":12378,"low":12178,"close":12203,"volume":1393716,"rsi_14":44.34,"sma_20":12886.75,"sma_60":10943.87,"sma_120":10655.18},{"date":"2026-02-12","open":12283,"high":12338,"low":12158,"close":12328,"volume":1252756,"rsi_14":45.85,"sma_20":12833.5,"sma_60":10981.63,"sma_120":10677.02},{"date":"2026-02-13","open":12183,"high":12683,"low":12128,"close":12428,"volume":1728705,"rsi_14":45.47,"sma_20":12808.0,"sma_60":11027.98,"sma_120":10703.62},{"date":"2026-02-19","open":12718,"high":12818,"low":12563,"close":12753,"volume":2162079,"rsi_14":50.1,"sma_20":12781.25,"sma_60":11082.58,"sma_120":10733.46},{"date":"2026-02-20","open":13307,"high":13502,"low":13122,"close":13492,"volume":6619652,"rsi_14":53.57,"sma_20":12796.5,"sma_60":11146.43,"sma_120":10767.72},{"date":"2026-02-23","open":13482,"high":13482,"low":13097,"close":13327,"volume":3304000,"rsi_14":50.71,"sma_20":12809.5,"sma_60":11213.03,"sma_120":10797.39},{"date":"2026-02-24","open":13317,"high":13517,"low":12972,"close":13467,"volume":2550100,"rsi_14":52.83,"sma_20":12844.75,"sma_60":11286.63,"sma_120":10827.52},{"date":"2026-02-25","open":13467,"high":13467,"low":13207,"close":13382,"volume":2293394,"rsi_14":59.34,"sma_20":12876.5,"sma_60":11356.9,"sma_120":10856.99},{"date":"2026-02-26","open":13352,"high":13352,"low":13187,"close":13247,"volume":2337984,"rsi_14":49.6,"sma_20":12894.75,"sma_60":11423.0,"sma_120":10886.5},{"date":"2026-02-27","open":13727,"high":13942,"low":13502,"close":13552,"volume":5173347,"rsi_14":49.01,"sma_20":12935.25,"sma_60":11495.17,"sma_120":10916.88},{"date":"2026-03-03","open":14916,"high":16405,"low":14571,"close":15356,"volume":35208949,"rsi_14":77.11,"sma_20":13048.05,"sma_60":11598.27,"sma_120":10962.82},{"date":"2026-03-04","open":16206,"high":17091,"low":12493,"close":12643,"volume":31578231,"rsi_14":53.16,"sma_20":13017.4,"sma_60":11661.22,"sma_120":10985.76},{"date":"2026-03-05","open":13512,"high":14941,"low":13332,"close":14566,"volume":20731148,"rsi_14":61.4,"sma_20":13087.95,"sma_60":11755.98,"sma_120":11022.23},{"date":"2026-03-06","open":15016,"high":15410,"low":14611,"close":15286,"volume":18842195,"rsi_14":66.55,"sma_20":13229.75,"sma_60":11857.83,"sma_120":11064.54},{"date":"2026-03-09","open":15540,"high":15990,"low":14286,"close":14676,"volume":15530993,"rsi_14":62.47,"sma_20":13299.05,"sma_60":11950.93,"sma_120":11102.06},{"date":"2026-03-10","open":14127,"high":14822,"low":13992,"close":14497,"volume":9572788,"rsi_14":60.87,"sma_20":13341.6,"sma_60":12038.03,"sma_120":11139.24},{"date":"2026-03-11","open":14352,"high":14932,"low":14172,"close":14372,"volume":7593435,"rsi_14":59.71,"sma_20":13429.15,"sma_60":12116.97,"sma_120":11173.67},{"date":"2026-03-12","open":14546,"high":14631,"low":14391,"close":14626,"volume":3931106,"rsi_14":59.43,"sma_20":13551.45,"sma_60":12199.32,"sma_120":11211.32},{"date":"2026-03-13","open":14537,"high":14537,"low":14237,"close":14492,"volume":3560546,"rsi_14":55.33,"sma_20":13649.0,"sma_60":12282.25,"sma_120":11245.84},{"date":"2026-03-16","open":14502,"high":14882,"low":14392,"close":14462,"volume":7766581,"rsi_14":56.15,"sma_20":13761.3,"sma_60":12367.77,"sma_120":11277.99},{"date":"2026-03-17","open":14567,"high":14607,"low":14182,"close":14412,"volume":4860298,"rsi_14":55.16,"sma_20":13871.35,"sma_60":12444.37,"sma_120":11309.6},{"date":"2026-03-18","open":14422,"high":14477,"low":14167,"close":14237,"volume":4498394,"rsi_14":54.62,"sma_20":13966.4,"sma_60":12520.88,"sma_120":11340.08},{"date":"2026-03-19","open":14457,"high":14507,"low":13987,"close":14082,"volume":3256052,"rsi_14":54.5,"sma_20":14048.7,"sma_60":12600.4,"sma_120":11364.98},{"date":"2026-03-20","open":13911,"high":14001,"low":13622,"close":13627,"volume":3497441,"rsi_14":50.36,"sma_20":14092.05,"sma_60":12673.02,"sma_120":11385.85},{"date":"2026-03-23","open":13393,"high":13438,"low":12683,"close":12738,"volume":4907397,"rsi_14":34.44,"sma_20":14053.9,"sma_60":12732.63,"sma_120":11401.13},{"date":"2026-03-24","open":13112,"high":13367,"low":12717,"close":13237,"volume":6509124,"rsi_14":54.8,"sma_20":14049.0,"sma_60":12794.0,"sma_120":11418.75},{"date":"2026-03-25","open":13328,"high":14022,"low":13188,"close":13972,"volume":7088935,"rsi_14":44.07,"sma_20":14073.8,"sma_60":12865.02,"sma_120":11444.36},{"date":"2026-03-26","open":14227,"high":14312,"low":13837,"close":13902,"volume":6478434,"rsi_14":34.13,"sma_20":14099.35,"sma_60":12929.95,"sma_120":11470.01},{"date":"2026-03-27","open":13537,"high":13677,"low":13122,"close":13677,"volume":4371460,"rsi_14":37.44,"sma_20":14120.45,"sma_60":12993.98,"sma_120":11490.96},{"date":"2026-03-30","open":13062,"high":13277,"low":12832,"close":13052,"volume":6585151,"rsi_14":33.67,"sma_20":14095.05,"sma_60":13051.35,"sma_120":11507.95},{"date":"2026-03-31","open":12843,"high":12963,"low":12373,"close":12398,"volume":6071672,"rsi_14":30.07,"sma_20":13947.1,"sma_60":13090.13,"sma_120":11521.65},{"date":"2026-04-01","open":12968,"high":14147,"low":12968,"close":14062,"volume":8400104,"rsi_14":45.56,"sma_20":14018.05,"sma_60":13158.82,"sma_120":11547.13},{"date":"2026-04-02","open":14272,"high":14877,"low":13932,"close":14042,"volume":11525468,"rsi_14":46.4,"sma_20":13991.8,"sma_60":13224.25,"sma_120":11571.08},{"date":"2026-04-03","open":14251,"high":14901,"low":14106,"close":14641,"volume":8059078,"rsi_14":51.32,"sma_20":13959.55,"sma_60":13292.68,"sma_120":11599.98},{"date":"2026-04-06","open":14651,"high":14801,"low":14272,"close":14362,"volume":3776120,"rsi_14":49.71,"sma_20":13944.25,"sma_60":13348.02,"sma_120":11626.37},{"date":"2026-04-07","open":14362,"high":14851,"low":14272,"close":14721,"volume":7119839,"rsi_14":53.42,"sma_20":13955.95,"sma_60":13411.93,"sma_120":11658.97},{"date":"2026-04-08","open":14492,"high":14841,"low":14472,"close":14701,"volume":6795094,"rsi_14":54.44,"sma_20":13972.9,"sma_60":13464.77,"sma_120":11695.15},{"date":"2026-04-09","open":14871,"high":14951,"low":14482,"close":14951,"volume":5680135,"rsi_14":59.68,"sma_20":13989.6,"sma_60":13507.77,"sma_120":11736.87},{"date":"2026-04-10","open":14971,"high":15211,"low":14771,"close":15146,"volume":5148146,"rsi_14":69.54,"sma_20":14022.8,"sma_60":13548.77,"sma_120":11777.47},{"date":"2026-04-13","open":15271,"high":15271,"low":14816,"close":15031,"volume":5333854,"rsi_14":65.54,"sma_20":14051.75,"sma_60":13578.6,"sma_120":11819.52},{"date":"2026-04-14","open":15036,"high":15271,"low":14996,"close":15176,"volume":6066664,"rsi_14":61.64,"sma_20":14090.45,"sma_60":13616.18,"sma_120":11865.02},{"date":"2026-04-15","open":15191,"high":15191,"low":14906,"close":14961,"volume":5037900,"rsi_14":59.97,"sma_20":14127.15,"sma_60":13642.35,"sma_120":11905.66},{"date":"2026-04-16","open":14971,"high":15226,"low":14971,"close":15061,"volume":4784717,"rsi_14":63.3,"sma_20":14176.6,"sma_60":13677.77,"sma_120":11946.17},{"date":"2026-04-17","open":15086,"high":15091,"low":14756,"close":14841,"volume":3882171,"rsi_14":68.61,"sma_20":14237.75,"sma_60":13703.68,"sma_120":11981.89},{"date":"2026-04-20","open":14986,"high":15081,"low":14811,"close":14971,"volume":5138277,"rsi_14":80.0,"sma_20":14349.9,"sma_60":13733.43,"sma_120":12016.87},{"date":"2026-04-21","open":14976,"high":14991,"low":14791,"close":14861,"volume":4425134,"rsi_14":64.7,"sma_20":14431.55,"sma_60":13763.35,"sma_120":12051.01},{"date":"2026-04-22","open":15041,"high":15761,"low":15041,"close":15526,"volume":9929349,"rsi_14":72.0,"sma_20":14509.75,"sma_60":13809.43,"sma_120":12089.19},{"date":"2026-04-23","open":15511,"high":15511,"low":14991,"close":15236,"volume":5416680,"rsi_14":59.79,"sma_20":14576.95,"sma_60":13850.93,"sma_120":12125.71},{"date":"2026-04-24","open":15346,"high":15531,"low":15171,"close":15236,"volume":6892248,"rsi_14":65.54,"sma_20":14655.35,"sma_60":13890.18,"sma_120":12163.18},{"date":"2026-04-27","open":15296,"high":15341,"low":14946,"close":15076,"volume":4526992,"rsi_14":56.79,"sma_20":14757.0,"sma_60":13929.1,"sma_120":12197.24},{"date":"2026-04-28","open":15071,"high":15071,"low":14746,"close":14881,"volume":3429120,"rsi_14":53.23,"sma_20":14881.65,"sma_60":13958.93,"sma_120":12230.97},{"date":"2026-04-29","open":14961,"high":15321,"low":14961,"close":15126,"volume":4057740,"rsi_14":53.14,"sma_20":14935.35,"sma_60":13990.27,"sma_120":12263.15},{"date":"2026-04-30","open":15106,"high":15331,"low":14901,"close":15111,"volume":6690466,"rsi_14":49.33,"sma_20":14989.3,"sma_60":14023.02,"sma_120":12297.92},{"date":"2026-05-04","open":15256,"high":15581,"low":15086,"close":15581,"volume":5860351,"rsi_14":59.29,"sma_20":15036.75,"sma_60":14075.35,"sma_120":12342.88},{"date":"2026-05-06","open":15591,"high":15591,"low":15196,"close":15391,"volume":4865063,"rsi_14":53.58,"sma_20":15088.25,"sma_60":14110.52,"sma_120":12386.52},{"date":"2026-05-07","open":15091,"high":15246,"low":14322,"close":14357,"volume":7635804,"rsi_14":42.09,"sma_20":15070.0,"sma_60":14122.52,"sma_120":12426.77},{"date":"2026-05-08","open":14497,"high":14542,"low":13782,"close":13982,"volume":6031768,"rsi_14":36.83,"sma_20":15034.0,"sma_60":14145.35,"sma_120":12460.7},{"date":"2026-05-11","open":14072,"high":14382,"low":14072,"close":14192,"volume":4611987,"rsi_14":42.05,"sma_20":14996.0,"sma_60":14179.02,"sma_120":12497.83},{"date":"2026-05-12","open":14267,"high":14362,"low":13413,"close":13797,"volume":6582461,"rsi_14":36.51,"sma_20":14928.5,"sma_60":14200.1,"sma_120":12531.63},{"date":"2026-05-13","open":13941,"high":14131,"low":13417,"close":13652,"volume":5857324,"rsi_14":36.22,"sma_20":14859.5,"sma_60":14224.18,"sma_120":12563.48},{"date":"2026-05-14","open":13648,"high":13952,"low":13493,"close":13952,"volume":6473358,"rsi_14":30.43,"sma_20":14798.25,"sma_60":14253.35,"sma_120":12598.61},{"date":"2026-05-15","open":13891,"high":13891,"low":12952,"close":13112,"volume":7129203,"rsi_14":26.78,"sma_20":14705.75,"sma_60":14266.43,"sma_120":12624.03},{"date":"2026-05-18","open":13267,"high":13387,"low":12682,"close":13177,"volume":5738178,"rsi_14":27.8,"sma_20":14611.5,"sma_60":14278.93,"sma_120":12653.46},{"date":"2026-05-19","open":13182,"high":13731,"low":13027,"close":13112,"volume":8290994,"rsi_14":28.38,"sma_20":14525.0,"sma_60":14284.93,"sma_120":12683.76},{"date":"2026-05-20","open":13203,"high":13373,"low":12547,"close":12842,"volume":8570823,"rsi_14":27.92,"sma_20":14418.5,"sma_60":14274.1,"sma_120":12710.27},{"date":"2026-05-21","open":12927,"high":13332,"low":12927,"close":13172,"volume":5804081,"rsi_14":29.22,"sma_20":14334.0,"sma_60":14271.52,"sma_120":12742.27},{"date":"2026-05-22","open":13258,"high":13857,"low":13258,"close":13762,"volume":5946239,"rsi_14":37.22,"sma_20":14245.75,"sma_60":14276.43,"sma_120":12781.53},{"date":"2026-05-26","open":13802,"high":14182,"low":13523,"close":14067,"volume":6039507,"rsi_14":35.19,"sma_20":14187.25,"sma_60":14287.85,"sma_120":12822.38},{"date":"2026-05-27","open":14061,"high":14191,"low":13637,"close":13637,"volume":3014825,"rsi_14":33.61,"sma_20":14107.25,"sma_60":14294.35,"sma_120":12858.67},{"date":"2026-05-28","open":13691,"high":13721,"low":12992,"close":13392,"volume":4459946,"rsi_14":39.43,"sma_20":14023.0,"sma_60":14291.68,"sma_120":12893.42},{"date":"2026-05-29","open":13442,"high":13557,"low":12982,"close":13012,"volume":3544399,"rsi_14":39.39,"sma_20":13929.5,"sma_60":14252.75,"sma_120":12925.51},{"date":"2026-06-01","open":12977,"high":13667,"low":12832,"close":12987,"volume":5267878,"rsi_14":36.26,"sma_20":13822.5,"sma_60":14258.63,"sma_120":12959.92},{"date":"2026-06-02","open":12703,"high":12823,"low":12018,"close":12113,"volume":4344250,"rsi_14":32.68,"sma_20":13672.5,"sma_60":14217.87,"sma_120":12986.92},{"date":"2026-06-04","open":12012,"high":12172,"low":11558,"close":11918,"volume":3220770,"rsi_14":32.35,"sma_20":13489.25,"sma_60":14161.85,"sma_120":13009.84},{"date":"2026-06-05","open":11728,"high":11918,"low":11393,"close":11648,"volume":1928696,"rsi_14":26.41,"sma_20":13302.0,"sma_60":14111.5,"sma_120":13031.22},{"date":"2026-06-08","open":10494,"high":11124,"low":10494,"close":10794,"volume":2397844,"rsi_14":26.33,"sma_20":13123.75,"sma_60":14049.9,"sma_120":13043.97},{"date":"2026-06-09","open":10899,"high":11279,"low":10818,"close":11104,"volume":3173022,"rsi_14":29.83,"sma_20":12979.75,"sma_60":13995.55,"sma_120":13056.26},{"date":"2026-06-10","open":11248,"high":11763,"low":11208,"close":11763,"volume":6548426,"rsi_14":38.24,"sma_20":12858.25,"sma_60":13947.95,"sma_120":13073.63},{"date":"2026-06-11","open":11698,"high":11708,"low":11023,"close":11528,"volume":4924910,"rsi_14":38.48,"sma_20":12744.75,"sma_60":13898.68,"sma_120":13090.47},{"date":"2026-06-12","open":11829,"high":12393,"low":11829,"close":12193,"volume":4491301,"rsi_14":41.89,"sma_20":12671.75,"sma_60":13861.0,"sma_120":13114.38},{"date":"2026-06-15","open":12313,"high":12758,"low":11988,"close":12583,"volume":4621945,"rsi_14":39.9,"sma_20":12603.25,"sma_60":13830.65,"sma_120":13137.51},{"date":"2026-06-16","open":13113,"high":14407,"low":13113,"close":13722,"volume":11425667,"rsi_14":47.42,"sma_20":12633.75,"sma_60":13822.22,"sma_120":13171.55},{"date":"2026-06-17","open":13746,"high":13971,"low":13262,"close":13492,"volume":8043593,"rsi_14":48.88,"sma_20":12649.5,"sma_60":13812.53,"sma_120":13206.47},{"date":"2026-06-18","open":13387,"high":13387,"low":12827,"close":12947,"volume":3352924,"rsi_14":46.72,"sma_20":12641.25,"sma_60":13801.33,"sma_120":13237.17},{"date":"2026-06-19","open":12843,"high":12843,"low":12078,"close":12313,"volume":5067710,"rsi_14":45.02,"sma_20":12614.75,"sma_60":13794.38,"sma_120":13263.51},{"date":"2026-06-22","open":12503,"high":12718,"low":12223,"close":12223,"volume":4125852,"rsi_14":44.61,"sma_20":12567.25,"sma_60":13777.6,"sma_120":13285.8},{"date":"2026-06-23","open":12212,"high":12527,"low":11573,"close":11613,"volume":3892319,"rsi_14":46.34,"sma_20":12459.75,"sma_60":13738.42,"sma_120":13301.72},{"date":"2026-06-24","open":11508,"high":11913,"low":11233,"close":11838,"volume":8070968,"rsi_14":49.42,"sma_20":12348.25,"sma_60":13704.15,"sma_120":13317.05},{"date":"2026-06-25","open":11843,"high":12042,"low":11323,"close":11373,"volume":5043807,"rsi_14":48.05,"sma_20":12235.0,"sma_60":13665.87,"sma_120":13329.92},{"date":"2026-06-26","open":11374,"high":11389,"low":10409,"close":10819,"volume":5675301,"rsi_14":50.19,"sma_20":12106.25,"sma_60":13628.75,"sma_120":13340.05},{"date":"2026-06-29","open":10813,"high":11363,"low":10708,"close":11363,"volume":3584094,"rsi_14":51.86,"sma_20":12023.75,"sma_60":13611.63,"sma_120":13350.88},{"date":"2026-06-30","open":11119,"high":11384,"low":10834,"close":10904,"volume":4863540,"rsi_14":43.67,"sma_20":11919.5,"sma_60":13559.12,"sma_120":13358.97},{"date":"2026-07-01","open":11078,"high":11708,"low":10963,"close":11708,"volume":6652946,"rsi_14":51.22,"sma_20":11899.25,"sma_60":13520.35,"sma_120":13372.3},{"date":"2026-07-02","open":11708,"high":12182,"low":11493,"close":11753,"volume":6223158,"rsi_14":46.74,"sma_20":11891.0,"sma_60":13472.33,"sma_120":13382.51},{"date":"2026-07-03","open":11699,"high":12203,"low":11469,"close":12088,"volume":2792034,"rsi_14":46.3,"sma_20":11913.0,"sma_60":13434.42,"sma_120":13391.22},{"date":"2026-07-06","open":12313,"high":12783,"low":11879,"close":12198,"volume":4231526,"rsi_14":36.52,"sma_20":11983.25,"sma_60":13392.33,"sma_120":13402.13},{"date":"2026-07-07","open":11773,"high":11903,"low":11233,"close":11753,"volume":5764036,"rsi_14":35.18,"sma_20":12015.75,"sma_60":13343.17,"sma_120":13403.97},{"date":"2026-07-08","open":11824,"high":11869,"low":10444,"close":10579,"volume":4797780,"rsi_14":31.77,"sma_20":11956.5,"sma_60":13270.25,"sma_120":13389.01},{"date":"2026-07-09","open":10649,"high":10974,"low":10020,"close":10304,"volume":4435840,"rsi_14":33.63,"sma_20":11895.25,"sma_60":13189.5,"sma_120":13369.13},{"date":"2026-07-10","open":10414,"high":11109,"low":10369,"close":10859,"volume":2440959,"rsi_14":39.67,"sma_20":11828.5,"sma_60":13119.92,"sma_120":13349.26},{"date":"2026-07-13","open":11014,"high":11384,"low":10394,"close":10454,"volume":5361240,"rsi_14":40.94,"sma_20":11722.0,"sma_60":13041.17,"sma_120":13328.67},{"date":"2026-07-14","open":10613,"high":10618,"low":9854,"close":10009,"volume":3641970,"rsi_14":36.18,"sma_20":11536.25,"sma_60":12958.58,"sma_120":13300.47},{"date":"2026-07-15","open":10304,"high":10699,"low":10269,"close":10609,"volume":3010668,"rsi_14":44.34,"sma_20":11392.0,"sma_60":12884.33,"sma_120":13281.05},{"date":"2026-07-16","open":10474,"high":10754,"low":10245,"close":10434,"volume":1993682,"rsi_14":46.98,"sma_20":11266.25,"sma_60":12810.83,"sma_120":13257.26},{"date":"2026-07-20","open":10433,"high":10443,"low":9789,"close":9819,"volume":4880257,"rsi_14":38.01,"sma_20":11141.5,"sma_60":12724.92,"sma_120":13229.17},{"date":"2026-07-21","open":9819,"high":10149,"low":9589,"close":9874,"volume":2623715,"rsi_14":41.47,"sma_20":11024.0,"sma_60":12641.75,"sma_120":13202.55},{"date":"2026-07-22","open":10069,"high":10328,"low":10024,"close":10084,"volume":3515271,"rsi_14":35.08,"sma_20":10947.5,"sma_60":12551.0,"sma_120":13180.22},{"date":"2026-07-23","open":10120,"high":10944,"low":10105,"close":10914,"volume":2845756,"rsi_14":43.26,"sma_20":10901.25,"sma_60":12478.92,"sma_120":13164.92},{"date":"2026-07-24","open":11054,"high":11484,"low":10729,"close":10839,"volume":6127757,"rsi_14":39.53,"sma_20":10874.5,"sma_60":12405.58,"sma_120":13147.88},{"date":"2026-07-27","open":10838,"high":10838,"low":9694,"close":9889,"volume":5000198,"rsi_14":33.04,"sma_20":10828.0,"sma_60":12319.08,"sma_120":13124.09},{"date":"2026-07-28","open":9594,"high":9714,"low":9324,"close":9554,"volume":4334773,"rsi_14":33.58,"sma_20":10737.5,"sma_60":12230.25,"sma_120":13094.59},{"date":"2026-07-29","open":9494,"high":9494,"low":8220,"close":8555,"volume":7494505,"rsi_14":34.46,"sma_20":10619.75,"sma_60":12120.58,"sma_120":13055.42},{"date":"2026-07-30","open":8210,"high":9280,"low":8210,"close":8870,"volume":4783309,"rsi_14":39.04,"sma_20":10477.5,"sma_60":12016.42,"sma_120":13019.72},{"date":"2026-07-31","open":9150,"high":9665,"low":8900,"close":9600,"volume":3447466,"rsi_14":40.62,"sma_20":10369.5,"sma_60":11916.58,"sma_120":12995.97},{"date":"2026-08-03","open":9400,"high":9545,"low":9215,"close":9480,"volume":2142989,"rsi_14":42.41,"sma_20":10238.75,"sma_60":11817.92,"sma_120":12964.22},{"date":"2026-08-04","open":9480,"high":10530,"low":9400,"close":10530,"volume":3719531,"rsi_14":53.64,"sma_20":10155.0,"sma_60":11754.0,"sma_120":12938.26},{"date":"2026-08-05","open":10510,"high":10890,"low":10450,"close":10870,"volume":2326735,"rsi_14":51.87,"sma_20":10110.5,"sma_60":11702.0,"sma_120":12923.67},{"date":"2026-08-06","open":10800,"high":11125,"low":10550,"close":10730,"volume":2867460,"rsi_14":52.14,"sma_20":10117.75,"sma_60":11644.17,"sma_120":12911.59},{"date":"2026-08-07","open":10750,"high":11080,"low":10705,"close":11080,"volume":3138444,"rsi_14":59.65,"sma_20":10156.25,"sma_60":11598.75,"sma_120":12899.42},{"date":"2026-08-10","open":11160,"high":11635,"low":11160,"close":11595,"volume":2424395,"rsi_14":62.37,"sma_20":10189.2,"sma_60":11558.05,"sma_120":12890.9},{"date":"2026-08-11","open":11565,"high":11610,"low":10735,"close":10785,"volume":2899847,"rsi_14":54.64,"sma_20":10205.8,"sma_60":11505.28,"sma_120":12879.02},{"date":"2026-08-12","open":10800,"high":11380,"low":10640,"close":11245,"volume":2382343,"rsi_14":52.31,"sma_20":10267.6,"sma_60":11474.17,"sma_120":12869.94},{"date":"2026-08-13","open":11270,"high":11600,"low":11175,"close":11600,"volume":2466860,"rsi_14":55.1,"sma_20":10317.2,"sma_60":11447.88,"sma_120":12862.98},{"date":"2026-08-14","open":11485,"high":11625,"low":11275,"close":11475,"volume":1888142,"rsi_14":61.94,"sma_20":10369.3,"sma_60":11420.6,"sma_120":12852.27},{"date":"2026-08-18","open":11305,"high":11520,"low":11020,"close":11140,"volume":2377757,"rsi_14":61.94,"sma_20":10435.35,"sma_60":11392.23,"sma_120":12832.61},{"date":"2026-08-19","open":11470,"high":11470,"low":10715,"close":10965,"volume":4497953,"rsi_14":70.7,"sma_20":10489.9,"sma_60":11355.45,"sma_120":12812.86},{"date":"2026-08-20","open":11065,"high":11160,"low":10810,"close":10955,"volume":2159882,"rsi_14":68.9,"sma_20":10533.45,"sma_60":11308.68,"sma_120":12791.86},{"date":"2026-08-21","open":10725,"high":10730,"low":10115,"close":10200,"volume":1798984,"rsi_14":55.42,"sma_20":10497.8,"sma_60":11244.25,"sma_120":12765.27},{"date":"2026-08-24","open":10250,"high":10405,"low":10125,"close":10370,"volume":1301497,"rsi_14":57.96,"sma_20":10474.4,"sma_60":11189.8,"sma_120":12741.23},{"date":"2026-08-25","open":10240,"high":10450,"low":10080,"close":10450,"volume":1566438,"rsi_14":49.13,"sma_20":10502.45,"sma_60":11140.77,"sma_120":12715.32},{"date":"2026-08-26","open":10440,"high":10515,"low":10160,"close":10420,"volume":1692117,"rsi_14":44.78,"sma_20":10545.75,"sma_60":11097.57,"sma_120":12674.18},{"date":"2026-08-27","open":10525,"high":10900,"low":10495,"close":10900,"volume":1544361,"rsi_14":51.83,"sma_20":10663.0,"sma_60":11062.78,"sma_120":12659.67},{"date":"2026-08-28","open":10715,"high":10905,"low":10575,"close":10765,"volume":1676798,"rsi_14":46.45,"sma_20":10757.75,"sma_60":11040.33,"sma_120":12627.99},{"date":"2026-08-31","open":10740,"high":10750,"low":10370,"close":10405,"volume":3199021,"rsi_14":36.1,"sma_20":10798.0,"sma_60":11015.12,"sma_120":12587.32},{"date":"2026-09-01","open":10490,"high":10600,"low":9995,"close":10115,"volume":2417109,"rsi_14":41.09,"sma_20":10829.75,"sma_60":10989.57,"sma_120":12549.31},{"date":"2026-09-02","open":9960,"high":9960,"low":9600,"close":9655,"volume":2060300,"rsi_14":28.86,"sma_20":10786.0,"sma_60":10970.6,"sma_120":12508.97},{"date":"2026-09-03","open":9785,"high":10005,"low":9560,"close":9840,"volume":3406777,"rsi_14":25.49,"sma_20":10734.5,"sma_60":10949.55,"sma_120":12471.21},{"date":"2026-09-04","open":9925,"high":10025,"low":9795,"close":9895,"volume":2020160,"rsi_14":27.56,"sma_20":10692.75,"sma_60":10918.42,"sma_120":12431.78},{"date":"2026-09-07","open":9985,"high":10105,"low":9870,"close":9930,"volume":1215555,"rsi_14":31.21,"sma_20":10635.25,"sma_60":10891.78,"sma_120":12393.77},{"date":"2026-09-08","open":10050,"high":10305,"low":9905,"close":9930,"volume":2384433,"rsi_14":33.0,"sma_20":10552.0,"sma_60":10854.08,"sma_120":12356.02},{"date":"2026-09-09","open":9930,"high":10160,"low":9930,"close":10025,"volume":1360457,"rsi_14":35.14,"sma_20":10514.0,"sma_60":10811.47,"sma_120":12319.47},{"date":"2026-09-10","open":9930,"high":10185,"low":9860,"close":10165,"volume":1923022,"rsi_14":49.3,"sma_20":10460.0,"sma_60":10752.2,"sma_120":12285.54},{"date":"2026-09-11","open":9965,"high":10140,"low":9850,"close":10100,"volume":1657476,"rsi_14":44.4,"sma_20":10385.0,"sma_60":10695.67,"sma_120":12252.37},{"date":"2026-09-14","open":9945,"high":10550,"low":9940,"close":10350,"volume":2711625,"rsi_14":48.06,"sma_20":10328.75,"sma_60":10652.38,"sma_120":12225.06},{"date":"2026-09-15","open":10170,"high":10230,"low":9860,"close":9925,"volume":1968252,"rsi_14":41.68,"sma_20":10268.0,"sma_60":10612.6,"sma_120":12201.62},{"date":"2026-09-16","open":9925,"high":9990,"low":9765,"close":9785,"volume":1761300,"rsi_14":28.84,"sma_20":10209.0,"sma_60":10571.98,"sma_120":12172.86},{"date":"2026-09-17","open":9910,"high":10410,"low":9895,"close":10295,"volume":3396067,"rsi_14":42.19,"sma_20":10176.0,"sma_60":10550.02,"sma_120":12142.23},{"date":"2026-09-18","open":10370,"high":10530,"low":10305,"close":10490,"volume":1659028,"rsi_14":51.49,"sma_20":10190.5,"sma_60":10527.55,"sma_120":12113.8},{"date":"2026-09-21","open":10650,"high":10725,"low":10205,"close":10250,"volume":1594249,"rsi_14":52.42,"sma_20":10184.5,"sma_60":10508.83,"sma_120":12085.24},{"date":"2026-09-22","open":10300,"high":10330,"low":10135,"close":10165,"volume":1149565,"rsi_14":60.54,"sma_20":10170.25,"sma_60":10497.95,"sma_120":12061.18},{"date":"2026-09-23","open":10155,"high":10212,"low":9870,"close":9870,"volume":1746583,"rsi_14":50.59,"sma_20":10142.75,"sma_60":10473.07,"sma_120":12040.12},{"date":"2026-09-28","open":9880,"high":10135,"low":9775,"close":9995,"volume":1769016,"rsi_14":51.92,"sma_20":10097.5,"sma_60":10457.93,"sma_120":12006.24},{"date":"2026-09-29","open":9905,"high":9990,"low":9650,"close":9750,"volume":1289661,"rsi_14":46.8,"sma_20":10046.75,"sma_60":10425.3,"sma_120":11970.48},{"date":"2026-09-30","open":9845,"high":10020,"low":9735,"close":9795,"volume":1452272,"rsi_14":47.64,"sma_20":10016.25,"sma_60":10392.67,"sma_120":11930.1},{"date":"2026-10-01","open":9855,"high":10120,"low":9735,"close":10120,"volume":1660092,"rsi_14":51.54,"sma_20":10016.5,"sma_60":10359.88,"sma_120":11894.68},{"date":"2026-10-02","open":10055,"high":10575,"low":10045,"close":10575,"volume":1776854,"rsi_14":56.03,"sma_20":10062.5,"sma_60":10332.85,"sma_120":11860.06},{"date":"2026-10-06","open":10680,"high":10750,"low":10060,"close":10105,"volume":3105822,"rsi_14":50.07,"sma_20":10075.75,"sma_60":10305.38,"sma_120":11821.68},{"date":"2026-10-07","open":10025,"high":10025,"low":9535,"close":9535,"volume":3022919,"rsi_14":40.12,"sma_20":10057.75,"sma_60":10288.0,"sma_120":11776.48},{"date":"2026-10-08","open":9525,"high":9525,"low":9150,"close":9190,"volume":3489414,"rsi_14":40.91,"sma_20":10020.75,"sma_60":10269.45,"sma_120":11726.77},{"date":"2026-10-12","open":9165,"high":9170,"low":8815,"close":8825,"volume":3222832,"rsi_14":38.76,"sma_20":9965.5,"sma_60":10235.57,"sma_120":11674.98},{"date":"2026-10-13","open":8505,"high":8670,"low":8240,"close":8660,"volume":4277323,"rsi_14":29.17,"sma_20":9897.25,"sma_60":10205.68,"sma_120":11620.6},{"date":"2026-10-14","open":8640,"high":8890,"low":8490,"close":8725,"volume":2763762,"rsi_14":26.75,"sma_20":9825.25,"sma_60":10184.28,"sma_120":11568.56},{"date":"2026-10-15","open":8430,"high":8580,"low":8125,"close":8265,"volume":3668009,"rsi_14":25.28,"sma_20":9733.5,"sma_60":10145.23,"sma_120":11511.85},{"date":"2026-10-16","open":8400,"high":8895,"low":8375,"close":8680,"volume":4240062,"rsi_14":32.91,"sma_20":9650.0,"sma_60":10116.02,"sma_120":11460.43},{"date":"2026-10-19","open":8485,"high":9055,"low":8360,"close":9055,"volume":4191942,"rsi_14":40.79,"sma_20":9606.5,"sma_60":10103.28,"sma_120":11411.06},{"date":"2026-10-20","open":8785,"high":8805,"low":8095,"close":8165,"volume":3790426,"rsi_14":32.37,"sma_20":9525.5,"sma_60":10074.8,"sma_120":11355.18},{"date":"2026-10-21","open":8070,"high":8130,"low":7825,"close":8095,"volume":5610020,"rsi_14":33.5,"sma_20":9415.5,"sma_60":10041.65,"sma_120":11293.18},{"date":"2026-10-22","open":7950,"high":8225,"low":7890,"close":7985,"volume":3569581,"rsi_14":32.19,"sma_20":9290.25,"sma_60":9992.85,"sma_120":11232.68},{"date":"2026-10-23","open":7604,"high":7688,"low":7427,"close":7665,"volume":4368466,"rsi_14":25.81,"sma_20":9161.0,"sma_60":9939.97,"sma_120":11169.52}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"KODEX 방산TOP10","phase":"above-fold","symbol_resolved":true}