{"status":"ok","report":{"price_analysis":{"current":5935.0,"change_1d":-3.1,"change_7d":-11.4,"change_30d":-10.6,"high_30d":7625.0,"low_30d":5810.0,"position_in_range":7.0,"support":5991.5,"resistance":7443.5},"summary":"PLUS K방산소부장(0090B0)은(는) Akros K방산소부장 지수(PR)를 추종하는 ETF입니다, 순자산 134억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 33.7로 약세 구간입니다. MACD(-182.22)가 시그널선(-97.23)을 하회합니다(데드크로스). SMA20 6808, SMA60 6780 — 혼조세입니다. 볼린저밴드 5957~7659 (현재 위치 -1%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 34","rsi_14":33.704292527821934,"macd":-182.2235156697925,"macd_signal":-97.2322279219232,"sma_20":6808.0,"sma_60":6779.833333333333,"bb_upper":7658.6667972831665,"bb_lower":5957.3332027168335,"atr_14":340.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 3.29만, 기관 순매수 -3.84만. 30일 누적: 외국인 -19.68만, 기관 25.46만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":32870.0,"institutional_flow":-38436.0,"data":[{"date":"2026-10-22","foreign_net":-4924.0,"institution_net":-7773.0,"retail_net":12697.0},{"date":"2026-10-21","foreign_net":-27269.0,"institution_net":25952.0,"retail_net":1317.0},{"date":"2026-10-20","foreign_net":-19366.0,"institution_net":17684.0,"retail_net":1682.0},{"date":"2026-10-19","foreign_net":13775.0,"institution_net":-3070.0,"retail_net":-10705.0},{"date":"2026-10-16","foreign_net":70654.0,"institution_net":-71229.0,"retail_net":575.0},{"date":"2026-10-15","foreign_net":39826.0,"institution_net":-40537.0,"retail_net":711.0},{"date":"2026-10-14","foreign_net":-8108.0,"institution_net":7558.0,"retail_net":550.0},{"date":"2026-10-13","foreign_net":-10538.0,"institution_net":6409.0,"retail_net":4129.0},{"date":"2026-10-12","foreign_net":-46004.0,"institution_net":38879.0,"retail_net":7125.0},{"date":"2026-10-08","foreign_net":-56605.0,"institution_net":58583.0,"retail_net":-1978.0},{"date":"2026-10-07","foreign_net":-11739.0,"institution_net":14246.0,"retail_net":-2507.0},{"date":"2026-10-06","foreign_net":25299.0,"institution_net":-15699.0,"retail_net":-9600.0},{"date":"2026-10-02","foreign_net":2021.0,"institution_net":1675.0,"retail_net":-3696.0},{"date":"2026-10-01","foreign_net":-21224.0,"institution_net":30512.0,"retail_net":-9288.0},{"date":"2026-09-30","foreign_net":48045.0,"institution_net":-53546.0,"retail_net":5501.0},{"date":"2026-09-29","foreign_net":-29891.0,"institution_net":43856.0,"retail_net":-13965.0},{"date":"2026-09-28","foreign_net":-22358.0,"institution_net":20049.0,"retail_net":2309.0},{"date":"2026-09-23","foreign_net":-6509.0,"institution_net":22497.0,"retail_net":-15988.0},{"date":"2026-09-22","foreign_net":1257.0,"institution_net":4878.0,"retail_net":-6135.0},{"date":"2026-09-21","foreign_net":-3955.0,"institution_net":3155.0,"retail_net":800.0},{"date":"2026-09-18","foreign_net":5003.0,"institution_net":-7480.0,"retail_net":2477.0},{"date":"2026-09-17","foreign_net":-16151.0,"institution_net":21177.0,"retail_net":-5026.0},{"date":"2026-09-16","foreign_net":-15442.0,"institution_net":17661.0,"retail_net":-2219.0},{"date":"2026-09-15","foreign_net":47771.0,"institution_net":-23503.0,"retail_net":-24268.0},{"date":"2026-09-14","foreign_net":-45959.0,"institution_net":44601.0,"retail_net":1358.0},{"date":"2026-09-11","foreign_net":-34146.0,"institution_net":32305.0,"retail_net":1841.0},{"date":"2026-09-10","foreign_net":-21281.0,"institution_net":15775.0,"retail_net":5506.0},{"date":"2026-09-09","foreign_net":-54343.0,"institution_net":50569.0,"retail_net":3774.0},{"date":"2026-09-08","foreign_net":-993.0,"institution_net":598.0,"retail_net":395.0},{"date":"2026-09-07","foreign_net":6332.0,"institution_net":-1153.0,"retail_net":-5179.0}],"periods":{"d1":{"foreign_net":-4924.0,"institution_net":-7773.0,"retail_net":12697.0},"d3":{"foreign_net":-51559.0,"institution_net":35863.0,"retail_net":15696.0},"d7":{"foreign_net":64588.0,"institution_net":-71415.0,"retail_net":6827.0},"d14":{"foreign_net":-54202.0,"institution_net":63190.0,"retail_net":-8988.0},"d30":{"foreign_net":-196822.0,"institution_net":254629.0,"retail_net":-57807.0}}},"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":32,"summary":"RSI 34","metrics":[{"name":"RSI (14)","value":33.7,"unit":"","percentile":34,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-10.6,"unit":"%","percentile":33,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.0342,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.03,"summary":"배당수익률 1.03%","metrics":[{"name":"배당수익률","value":1.03,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:49:55.289216+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"Akros K방산소부장 지수(PR)","issuer":"한화자산운용","category":"","expense_ratio":0.45,"aum":13400000000.0,"aum_display":"134억","dividend_yield":null,"tracking_error":0.88,"holdings":[{"ticker":"484870","name":"엠앤씨솔루션","weight":22.24},{"ticker":"003570","name":"SNT다이내믹스","weight":15.97},{"ticker":"077970","name":"STX엔진","weight":14.46},{"ticker":"484590","name":"삼양컴텍","weight":10.93},{"ticker":"010820","name":"퍼스텍","weight":10.89},{"ticker":"218410","name":"RFHIC","weight":7.64},{"ticker":"274090","name":"켄코아에어로스페이스","weight":5.5},{"ticker":"214430","name":"아이쓰리시스템","weight":5.24},{"ticker":"103140","name":"풍산","weight":3.71},{"ticker":"289930","name":"웨이비스","weight":3.01}],"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":5935.0,"change_pct":-3.1,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-08-26","close":10687.3916},{"date":"2025-08-27","close":10622.71},{"date":"2025-08-28","close":10946.1182},{"date":"2025-08-29","close":11135.1885},{"date":"2025-09-01","close":11369.0371},{"date":"2025-09-02","close":11702.3965},{"date":"2025-09-03","close":11647.665},{"date":"2025-09-04","close":11622.7881},{"date":"2025-09-05","close":11612.8369},{"date":"2025-09-08","close":11871.5635},{"date":"2025-09-09","close":11602.8857},{"date":"2025-09-10","close":11607.8613},{"date":"2025-09-11","close":12070.584},{"date":"2025-09-12","close":12085.5098},{"date":"2025-09-15","close":12204.9219},{"date":"2025-09-16","close":12374.0898},{"date":"2025-09-17","close":12135.2656},{"date":"2025-09-18","close":12155.168},{"date":"2025-09-19","close":12219.8496},{"date":"2025-09-22","close":12090.4863},{"date":"2025-09-23","close":11981.0244},{"date":"2025-09-24","close":12180.0449},{"date":"2025-09-25","close":11966.0977},{"date":"2025-09-26","close":11573.0332},{"date":"2025-09-29","close":11717.3223},{"date":"2025-09-30","close":11881.5146},{"date":"2025-10-01","close":11876.5391},{"date":"2025-10-02","close":11836.7344},{"date":"2025-10-10","close":11493.4248},{"date":"2025-10-13","close":11314.3066},{"date":"2025-10-14","close":10995.874},{"date":"2025-10-15","close":11264.5518},{"date":"2025-10-16","close":10946.1182},{"date":"2025-10-17","close":10567.9795},{"date":"2025-10-20","close":11090.4092},{"date":"2025-10-21","close":11204.8447},{"date":"2025-10-22","close":11299.3799},{"date":"2025-10-23","close":11408.8408},{"date":"2025-10-24","close":11269.5264},{"date":"2025-10-27","close":11274.5029},{"date":"2025-10-28","close":11100.3604},{"date":"2025-10-29","close":11090.4092},{"date":"2025-10-30","close":10836.6572},{"date":"2025-10-31","close":10567.9795},{"date":"2025-11-03","close":10687.3916},{"date":"2025-11-04","close":10468.4697},{"date":"2025-11-05","close":9960.9678},{"date":"2025-11-06","close":9821.6543},{"date":"2025-11-07","close":9533.0742},{"date":"2025-11-10","close":9672.3887},{"date":"2025-11-11","close":9503.2207},{"date":"2025-11-12","close":9552.9766},{"date":"2025-11-13","close":9594.0},{"date":"2025-11-14","close":9358.9316},{"date":"2025-11-17","close":9453.4668},{"date":"2025-11-18","close":8911.1357},{"date":"2025-11-19","close":8906.1602},{"date":"2025-11-20","close":9025.5723},{"date":"2025-11-21","close":8642.458},{"date":"2025-11-24","close":8537.9727},{"date":"2025-11-25","close":8528.0215},{"date":"2025-11-26","close":8736.9932},{"date":"2025-11-27","close":8771.8213},{"date":"2025-11-28","close":8667.3359},{"date":"2025-12-01","close":8503.1445},{"date":"2025-12-02","close":8707.1396},{"date":"2025-12-03","close":8786.748},{"date":"2025-12-04","close":8901.1846},{"date":"2025-12-05","close":8965.8662},{"date":"2025-12-08","close":9184.7891},{"date":"2025-12-09","close":9368.8828},{"date":"2025-12-10","close":9284.2988},{"date":"2025-12-11","close":9149.9609},{"date":"2025-12-12","close":9592.7812},{"date":"2025-12-15","close":9662.4375},{"date":"2025-12-16","close":9334.0547},{"date":"2025-12-17","close":9274.3477},{"date":"2025-12-18","close":9319.1279},{"date":"2025-12-19","close":9403.7109},{"date":"2025-12-22","close":9682.3398},{"date":"2025-12-23","close":9557.9521},{"date":"2025-12-24","close":9348.9805},{"date":"2025-12-26","close":9199.7148},{"date":"2025-12-29","close":9478.6455},{"date":"2025-12-30","close":9393.9697},{"date":"2026-01-02","close":9513.5117},{"date":"2026-01-05","close":9777.499},{"date":"2026-01-06","close":10250.6846},{"date":"2026-01-07","close":9867.1553},{"date":"2026-01-08","close":10136.124},{"date":"2026-01-09","close":10848.3916},{"date":"2026-01-12","close":11187.0928},{"date":"2026-01-13","close":11142.2646},{"date":"2026-01-14","close":10793.6016},{"date":"2026-01-15","close":10833.4492},{"date":"2026-01-16","close":10549.5381},{"date":"2026-01-19","close":10718.8887},{"date":"2026-01-20","close":10848.3916},{"date":"2026-01-21","close":10659.1182},{"date":"2026-01-22","close":10290.5312},{"date":"2026-01-23","close":10395.1299},{"date":"2026-01-26","close":10624.251},{"date":"2026-01-27","close":10549.5381},{"date":"2026-01-28","close":10748.7734},{"date":"2026-01-29","close":11067.5508},{"date":"2026-01-30","close":11022.7227},{"date":"2026-02-02","close":10529.6143},{"date":"2026-02-03","close":10952.9902},{"date":"2026-02-04","close":10888.2393},{"date":"2026-02-05","close":10111.2188},{"date":"2026-02-06","close":9867.1553},{"date":"2026-02-09","close":10380.1875},{"date":"2026-02-10","close":10335.3594},{"date":"2026-02-11","close":10360.2637},{"date":"2026-02-12","close":10654.1367},{"date":"2026-02-13","close":10883.2578},{"date":"2026-02-19","close":10948.0098},{"date":"2026-02-20","close":11720.0488},{"date":"2026-02-23","close":11739.9717},{"date":"2026-02-24","close":11660.2773},{"date":"2026-02-25","close":11500.8887},{"date":"2026-02-26","close":11266.7871},{"date":"2026-02-27","close":11117.3604},{"date":"2026-03-03","close":11874.4561},{"date":"2026-03-04","close":9926.9258},{"date":"2026-03-05","close":11062.5703},{"date":"2026-03-06","close":11570.6221},{"date":"2026-03-09","close":11366.4053},{"date":"2026-03-10","close":11192.0732},{"date":"2026-03-11","close":11381.3477},{"date":"2026-03-12","close":11351.4619},{"date":"2026-03-13","close":11296.6729},{"date":"2026-03-16","close":11421.1943},{"date":"2026-03-17","close":11177.1309},{"date":"2026-03-18","close":11147.2451},{"date":"2026-03-19","close":10873.2959},{"date":"2026-03-20","close":10753.7549},{"date":"2026-03-23","close":10295.5127},{"date":"2026-03-24","close":10454.9014},{"date":"2026-03-25","close":11167.1689},{"date":"2026-03-26","close":10873.2959},{"date":"2026-03-27","close":10624.251},{"date":"2026-03-30","close":10355.2832},{"date":"2026-03-31","close":9951.8301},{"date":"2026-04-01","close":10674.0605},{"date":"2026-04-02","close":10449.9199},{"date":"2026-04-03","close":11466.0225},{"date":"2026-04-06","close":11047.6279},{"date":"2026-04-07","close":10654.1367},{"date":"2026-04-08","close":10848.3916},{"date":"2026-04-09","close":11550.6982},{"date":"2026-04-10","close":12153.3867},{"date":"2026-04-13","close":12616.6094},{"date":"2026-04-14","close":12581.7432},{"date":"2026-04-15","close":12835.7695},{"date":"2026-04-16","close":12790.9414},{"date":"2026-04-17","close":13697.4639},{"date":"2026-04-20","close":14300.1523},{"date":"2026-04-21","close":14076.0127},{"date":"2026-04-22","close":15017.4014},{"date":"2026-04-23","close":14554.1787},{"date":"2026-04-24","close":14788.2803},{"date":"2026-04-27","close":14698.624},{"date":"2026-04-28","close":14340.0},{"date":"2026-04-29","close":14855.0},{"date":"2026-04-30","close":14440.0},{"date":"2026-05-04","close":14670.0},{"date":"2026-05-06","close":14250.0},{"date":"2026-05-07","close":13920.0},{"date":"2026-05-08","close":13640.0},{"date":"2026-05-11","close":13555.0},{"date":"2026-05-12","close":13105.0},{"date":"2026-05-13","close":12830.0},{"date":"2026-05-14","close":12705.0},{"date":"2026-05-15","close":11965.0},{"date":"2026-05-18","close":12155.0},{"date":"2026-05-19","close":12100.0},{"date":"2026-05-20","close":11465.0},{"date":"2026-05-21","close":11800.0},{"date":"2026-05-22","close":12500.0},{"date":"2026-05-26","close":12385.0},{"date":"2026-05-27","close":11705.0},{"date":"2026-05-28","close":11230.0},{"date":"2026-05-29","close":10825.0},{"date":"2026-06-01","close":10380.0},{"date":"2026-06-02","close":9805.0},{"date":"2026-06-04","close":9815.0},{"date":"2026-06-05","close":9570.0},{"date":"2026-06-08","close":8840.0},{"date":"2026-06-09","close":9000.0},{"date":"2026-06-10","close":9385.0},{"date":"2026-06-11","close":9245.0},{"date":"2026-06-12","close":9665.0},{"date":"2026-06-15","close":9840.0},{"date":"2026-06-16","close":10255.0},{"date":"2026-06-17","close":10270.0},{"date":"2026-06-18","close":9750.0},{"date":"2026-06-19","close":9275.0},{"date":"2026-06-22","close":8900.0},{"date":"2026-06-23","close":8130.0},{"date":"2026-06-24","close":8090.0},{"date":"2026-06-25","close":7910.0},{"date":"2026-06-26","close":7325.0},{"date":"2026-06-29","close":8300.0},{"date":"2026-06-30","close":7885.0},{"date":"2026-07-01","close":8370.0},{"date":"2026-07-02","close":7930.0},{"date":"2026-07-03","close":8095.0},{"date":"2026-07-06","close":8580.0},{"date":"2026-07-07","close":8015.0},{"date":"2026-07-08","close":7460.0},{"date":"2026-07-09","close":7435.0},{"date":"2026-07-10","close":7830.0},{"date":"2026-07-13","close":7440.0},{"date":"2026-07-14","close":6945.0},{"date":"2026-07-15","close":7330.0},{"date":"2026-07-16","close":7105.0},{"date":"2026-07-20","close":6695.0},{"date":"2026-07-21","close":6695.0},{"date":"2026-07-22","close":6780.0},{"date":"2026-07-23","close":7255.0},{"date":"2026-07-24","close":7240.0},{"date":"2026-07-27","close":6815.0},{"date":"2026-07-28","close":6185.0},{"date":"2026-07-29","close":5615.0},{"date":"2026-07-30","close":5695.0},{"date":"2026-07-31","close":6235.0},{"date":"2026-08-03","close":6285.0},{"date":"2026-08-04","close":6645.0},{"date":"2026-08-05","close":7090.0},{"date":"2026-08-06","close":6980.0},{"date":"2026-08-07","close":6930.0},{"date":"2026-08-10","close":7450.0},{"date":"2026-08-11","close":7225.0},{"date":"2026-08-12","close":7375.0},{"date":"2026-08-13","close":7430.0},{"date":"2026-08-14","close":7415.0},{"date":"2026-08-18","close":7005.0},{"date":"2026-08-19","close":6970.0},{"date":"2026-08-20","close":6885.0},{"date":"2026-08-21","close":6445.0},{"date":"2026-08-24","close":6480.0},{"date":"2026-08-25","close":6650.0},{"date":"2026-08-26","close":6670.0},{"date":"2026-08-27","close":6765.0},{"date":"2026-08-28","close":6685.0},{"date":"2026-08-31","close":6850.0},{"date":"2026-09-01","close":6755.0},{"date":"2026-09-02","close":6500.0},{"date":"2026-09-03","close":6540.0},{"date":"2026-09-04","close":6535.0},{"date":"2026-09-07","close":6645.0},{"date":"2026-09-08","close":6640.0},{"date":"2026-09-09","close":6900.0},{"date":"2026-09-10","close":6885.0},{"date":"2026-09-11","close":6840.0},{"date":"2026-09-14","close":6825.0},{"date":"2026-09-15","close":6700.0},{"date":"2026-09-16","close":6705.0},{"date":"2026-09-17","close":7015.0},{"date":"2026-09-18","close":7130.0},{"date":"2026-09-21","close":6970.0},{"date":"2026-09-22","close":7005.0},{"date":"2026-09-23","close":6885.0},{"date":"2026-09-28","close":7100.0},{"date":"2026-09-29","close":7120.0},{"date":"2026-09-30","close":7150.0},{"date":"2026-10-01","close":7200.0},{"date":"2026-10-02","close":7565.0},{"date":"2026-10-06","close":7455.0},{"date":"2026-10-07","close":7205.0},{"date":"2026-10-08","close":6970.0},{"date":"2026-10-12","close":6555.0},{"date":"2026-10-13","close":6550.0},{"date":"2026-10-14","close":6590.0},{"date":"2026-10-15","close":6090.0},{"date":"2026-10-16","close":6340.0},{"date":"2026-10-19","close":6695.0},{"date":"2026-10-20","close":6305.0},{"date":"2026-10-21","close":6285.0},{"date":"2026-10-22","close":6125.0},{"date":"2026-10-23","close":5810.0}],"chart_data":[{"date":"2025-08-26","open":10478,"high":10687,"low":10269,"close":10687,"volume":487234},{"date":"2025-08-27","open":10832,"high":10832,"low":10438,"close":10623,"volume":407941},{"date":"2025-08-28","open":10578,"high":10996,"low":10438,"close":10946,"volume":604587},{"date":"2025-08-29","open":11007,"high":11195,"low":10967,"close":11135,"volume":360060},{"date":"2025-09-01","open":11264,"high":11444,"low":11135,"close":11369,"volume":558085},{"date":"2025-09-02","open":11543,"high":11702,"low":11279,"close":11702,"volume":579476},{"date":"2025-09-03","open":11702,"high":11822,"low":11518,"close":11648,"volume":304309},{"date":"2025-09-04","open":11613,"high":11668,"low":11508,"close":11623,"volume":281552},{"date":"2025-09-05","open":11678,"high":11857,"low":11543,"close":11613,"volume":350498},{"date":"2025-09-08","open":11642,"high":11872,"low":11518,"close":11872,"volume":292957},{"date":"2025-09-09","open":11932,"high":11932,"low":11513,"close":11603,"volume":366596},{"date":"2025-09-10","open":11633,"high":11742,"low":11478,"close":11608,"volume":237220},{"date":"2025-09-11","open":11698,"high":12155,"low":11618,"close":12071,"volume":384928},{"date":"2025-09-12","open":12190,"high":12190,"low":11867,"close":12086,"volume":397357},{"date":"2025-09-15","open":12070,"high":12230,"low":12036,"close":12205,"volume":370957},{"date":"2025-09-16","open":12284,"high":12519,"low":12205,"close":12374,"volume":335994},{"date":"2025-09-17","open":12454,"high":12454,"low":12110,"close":12135,"volume":379912},{"date":"2025-09-18","open":12150,"high":12330,"low":12056,"close":12155,"volume":315471},{"date":"2025-09-19","open":12130,"high":12359,"low":12125,"close":12220,"volume":306014},{"date":"2025-09-22","open":12290,"high":12290,"low":11842,"close":12090,"volume":361950},{"date":"2025-09-23","open":12071,"high":12165,"low":11917,"close":11981,"volume":172986},{"date":"2025-09-24","open":11991,"high":12295,"low":11991,"close":12180,"volume":198510},{"date":"2025-09-25","open":12235,"high":12340,"low":11927,"close":11966,"volume":135831},{"date":"2025-09-26","open":11971,"high":11971,"low":11513,"close":11573,"volume":114359},{"date":"2025-09-29","open":11598,"high":11747,"low":11598,"close":11717,"volume":57222},{"date":"2025-09-30","open":11697,"high":12065,"low":11697,"close":11882,"volume":76250},{"date":"2025-10-01","open":11882,"high":11990,"low":11792,"close":11877,"volume":160633},{"date":"2025-10-02","open":11877,"high":11926,"low":11578,"close":11837,"volume":119407},{"date":"2025-10-10","open":11767,"high":11767,"low":11200,"close":11493,"volume":368707},{"date":"2025-10-13","open":11250,"high":11504,"low":11200,"close":11314,"volume":120232},{"date":"2025-10-14","open":11329,"high":11398,"low":10876,"close":10996,"volume":178343},{"date":"2025-10-15","open":11095,"high":11294,"low":11095,"close":11265,"volume":90124},{"date":"2025-10-16","open":11269,"high":11364,"low":10896,"close":10946,"volume":144594},{"date":"2025-10-17","open":10981,"high":11006,"low":10543,"close":10568,"volume":127022},{"date":"2025-10-20","open":10653,"high":11145,"low":10653,"close":11090,"volume":69807},{"date":"2025-10-21","open":11285,"high":11349,"low":11095,"close":11205,"volume":92058},{"date":"2025-10-22","open":11289,"high":11344,"low":11021,"close":11299,"volume":76772},{"date":"2025-10-23","open":11309,"high":11603,"low":11175,"close":11409,"volume":150681},{"date":"2025-10-24","open":11519,"high":11519,"low":11135,"close":11270,"volume":164012},{"date":"2025-10-27","open":11324,"high":11379,"low":11155,"close":11275,"volume":127903},{"date":"2025-10-28","open":11270,"high":11275,"low":10992,"close":11100,"volume":94971},{"date":"2025-10-29","open":11120,"high":11215,"low":10957,"close":11090,"volume":52074},{"date":"2025-10-30","open":11329,"high":11329,"low":10742,"close":10837,"volume":144412},{"date":"2025-10-31","open":10837,"high":10847,"low":10568,"close":10568,"volume":70392},{"date":"2025-11-03","open":10653,"high":10867,"low":10648,"close":10687,"volume":65694,"rsi_14":44.44,"sma_20":11242.8},{"date":"2025-11-04","open":10688,"high":10688,"low":10439,"close":10468,"volume":124345,"rsi_14":35.4,"sma_20":11171.85},{"date":"2025-11-05","open":10373,"high":10373,"low":9697,"close":9961,"volume":85528,"rsi_14":33.11,"sma_20":11075.7},{"date":"2025-11-06","open":10096,"high":10194,"low":9752,"close":9822,"volume":46135,"rsi_14":36.06,"sma_20":10974.55},{"date":"2025-11-07","open":9618,"high":9658,"low":9374,"close":9533,"volume":74624,"rsi_14":18.14,"sma_20":10876.15},{"date":"2025-11-10","open":9523,"high":9777,"low":9523,"close":9672,"volume":24736,"rsi_14":18.97,"sma_20":10793.75},{"date":"2025-11-11","open":9737,"high":9827,"low":9394,"close":9503,"volume":114710,"rsi_14":14.69,"sma_20":10718.8},{"date":"2025-11-12","open":9503,"high":9578,"low":9409,"close":9553,"volume":48524,"rsi_14":12.64,"sma_20":10632.9},{"date":"2025-11-13","open":9619,"high":9619,"low":9444,"close":9594,"volume":16998,"rsi_14":13.57,"sma_20":10563.2},{"date":"2025-11-14","open":9488,"high":9573,"low":9354,"close":9359,"volume":27031,"rsi_14":12.34,"sma_20":10502.5},{"date":"2025-11-17","open":9493,"high":9493,"low":9254,"close":9453,"volume":25476,"rsi_14":16.58,"sma_20":10420.35},{"date":"2025-11-18","open":9348,"high":9568,"low":8861,"close":8911,"volume":75502,"rsi_14":13.63,"sma_20":10305.25},{"date":"2025-11-19","open":8881,"high":8986,"low":8627,"close":8906,"volume":29523,"rsi_14":14.87,"sma_20":10185.15},{"date":"2025-11-20","open":9006,"high":9036,"low":8931,"close":9026,"volume":68184,"rsi_14":20.32,"sma_20":10065.55},{"date":"2025-11-21","open":8757,"high":8867,"low":8558,"close":8642,"volume":34164,"rsi_14":14.27,"sma_20":9933.7},{"date":"2025-11-24","open":8727,"high":8732,"low":8354,"close":8538,"volume":29108,"rsi_14":14.87,"sma_20":9796.35,"sma_60":11009.78},{"date":"2025-11-25","open":8618,"high":8643,"low":8468,"close":8528,"volume":17976,"rsi_14":18.15,"sma_20":9667.25,"sma_60":10973.65},{"date":"2025-11-26","open":8563,"high":8737,"low":8513,"close":8737,"volume":17673,"rsi_14":26.62,"sma_20":9549.15,"sma_60":10942.1},{"date":"2025-11-27","open":8727,"high":8841,"low":8727,"close":8772,"volume":14224,"rsi_14":31.91,"sma_20":9446.0,"sma_60":10905.88},{"date":"2025-11-28","open":8737,"high":8817,"low":8608,"close":8667,"volume":21674,"rsi_14":25.62,"sma_20":9351.1,"sma_60":10864.77},{"date":"2025-12-01","open":8722,"high":8737,"low":8478,"close":8503,"volume":116512,"rsi_14":25.68,"sma_20":9241.95,"sma_60":10816.98},{"date":"2025-12-02","open":8508,"high":8712,"low":8503,"close":8707,"volume":46851,"rsi_14":30.92,"sma_20":9154.05,"sma_60":10767.03},{"date":"2025-12-03","open":8737,"high":8832,"low":8662,"close":8787,"volume":24025,"rsi_14":33.2,"sma_20":9095.6,"sma_60":10719.33},{"date":"2025-12-04","open":8851,"high":8901,"low":8732,"close":8901,"volume":27013,"rsi_14":39.74,"sma_20":9049.9,"sma_60":10673.97},{"date":"2025-12-05","open":8901,"high":8981,"low":8807,"close":8966,"volume":13110,"rsi_14":38.91,"sma_20":9021.95,"sma_60":10629.85},{"date":"2025-12-08","open":9026,"high":9190,"low":8936,"close":9185,"volume":23769,"rsi_14":57.77,"sma_20":8998.0,"sma_60":10585.07},{"date":"2025-12-09","open":9235,"high":9414,"low":9125,"close":9369,"volume":59279,"rsi_14":61.79,"sma_20":8991.8,"sma_60":10547.87},{"date":"2025-12-10","open":9468,"high":9473,"low":9279,"close":9284,"volume":40456,"rsi_14":56.82,"sma_20":8978.85,"sma_60":10509.17},{"date":"2025-12-11","open":9354,"high":9389,"low":9150,"close":9150,"volume":56132,"rsi_14":65.03,"sma_20":8958.9,"sma_60":10460.48},{"date":"2025-12-12","open":9329,"high":9652,"low":9324,"close":9593,"volume":76256,"rsi_14":75.85,"sma_20":8971.2,"sma_60":10418.97},{"date":"2025-12-15","open":9543,"high":9702,"low":9429,"close":9662,"volume":42163,"rsi_14":77.0,"sma_20":8982.25,"sma_60":10376.62},{"date":"2025-12-16","open":9623,"high":9623,"low":9316,"close":9334,"volume":25909,"rsi_14":63.56,"sma_20":9004.0,"sma_60":10325.93},{"date":"2025-12-17","open":9399,"high":9399,"low":9185,"close":9274,"volume":22053,"rsi_14":61.15,"sma_20":9023.0,"sma_60":10278.25},{"date":"2025-12-18","open":9190,"high":9364,"low":9075,"close":9319,"volume":33868,"rsi_14":64.85,"sma_20":9038.25,"sma_60":10230.98},{"date":"2025-12-19","open":9399,"high":9473,"low":9289,"close":9404,"volume":36168,"rsi_14":71.29,"sma_20":9077.0,"sma_60":10184.05},{"date":"2025-12-22","open":9493,"high":9732,"low":9493,"close":9682,"volume":35553,"rsi_14":72.27,"sma_20":9135.0,"sma_60":10143.95},{"date":"2025-12-23","open":9797,"high":9847,"low":9444,"close":9558,"volume":37655,"rsi_14":67.26,"sma_20":9187.25,"sma_60":10103.6},{"date":"2025-12-24","open":9613,"high":9613,"low":9254,"close":9349,"volume":26337,"rsi_14":59.62,"sma_20":9218.5,"sma_60":10056.42},{"date":"2025-12-26","open":9354,"high":9394,"low":9135,"close":9200,"volume":53870,"rsi_14":54.85,"sma_20":9240.0,"sma_60":10010.32},{"date":"2025-12-29","open":9210,"high":9504,"low":9210,"close":9479,"volume":19114,"rsi_14":55.76,"sma_20":9280.25,"sma_60":9975.28},{"date":"2025-12-30","open":9474,"high":9474,"low":9289,"close":9394,"volume":13162,"rsi_14":50.32,"sma_20":9324.5,"sma_60":9936.42},{"date":"2026-01-02","open":9518,"high":9558,"low":9384,"close":9514,"volume":31287,"rsi_14":54.56,"sma_20":9364.5,"sma_60":9896.8},{"date":"2026-01-05","open":9533,"high":9852,"low":9514,"close":9777,"volume":47849,"rsi_14":62.2,"sma_20":9413.75,"sma_60":9861.68},{"date":"2026-01-06","open":9787,"high":10251,"low":9683,"close":10251,"volume":202091,"rsi_14":62.65,"sma_20":9481.0,"sma_60":9835.15},{"date":"2026-01-07","open":10300,"high":10300,"low":9688,"close":9867,"volume":101027,"rsi_14":53.38,"sma_20":9525.75,"sma_60":9807.95},{"date":"2026-01-08","open":10061,"high":10251,"low":10022,"close":10136,"volume":125309,"rsi_14":64.07,"sma_20":9573.0,"sma_60":9788.25},{"date":"2026-01-09","open":10569,"high":10943,"low":10465,"close":10848,"volume":357790,"rsi_14":72.56,"sma_20":9646.75,"sma_60":9785.78},{"date":"2026-01-12","open":11312,"high":11401,"low":10968,"close":11187,"volume":488747,"rsi_14":74.7,"sma_20":9741.75,"sma_60":9784.5},{"date":"2026-01-13","open":11217,"high":11217,"low":10828,"close":11142,"volume":205026,"rsi_14":73.23,"sma_20":9841.25,"sma_60":9787.78},{"date":"2026-01-14","open":11122,"high":11122,"low":10754,"close":10794,"volume":166593,"rsi_14":64.52,"sma_20":9901.0,"sma_60":9791.57},{"date":"2026-01-15","open":10873,"high":10948,"low":10664,"close":10833,"volume":157676,"rsi_14":67.07,"sma_20":9959.25,"sma_60":9787.28},{"date":"2026-01-16","open":10893,"high":10893,"low":10440,"close":10550,"volume":198735,"rsi_14":65.74,"sma_20":10019.75,"sma_60":9776.33},{"date":"2026-01-19","open":10579,"high":10774,"low":10579,"close":10719,"volume":260896,"rsi_14":69.86,"sma_20":10091.75,"sma_60":9766.63},{"date":"2026-01-20","open":10729,"high":11033,"low":10455,"close":10848,"volume":191558,"rsi_14":68.71,"sma_20":10168.0,"sma_60":9757.27},{"date":"2026-01-21","open":10724,"high":10774,"low":10450,"close":10659,"volume":123484,"rsi_14":66.8,"sma_20":10230.5,"sma_60":9747.07},{"date":"2026-01-22","open":10779,"high":10794,"low":10181,"close":10291,"volume":184001,"rsi_14":59.68,"sma_20":10260.5,"sma_60":9730.62},{"date":"2026-01-23","open":10305,"high":10460,"low":10291,"close":10395,"volume":91927,"rsi_14":58.01,"sma_20":10302.0,"sma_60":9718.83},{"date":"2026-01-26","open":10564,"high":10624,"low":10420,"close":10624,"volume":240631,"rsi_14":55.17,"sma_20":10365.5,"sma_60":9711.05},{"date":"2026-01-27","open":10724,"high":10724,"low":10525,"close":10550,"volume":94546,"rsi_14":60.33,"sma_20":10432.75,"sma_60":9706.25},{"date":"2026-01-28","open":10629,"high":10749,"low":10545,"close":10749,"volume":150266,"rsi_14":59.48,"sma_20":10496.5,"sma_60":9709.28},{"date":"2026-01-29","open":10749,"high":11092,"low":10380,"close":11068,"volume":163928,"rsi_14":53.86,"sma_20":10580.5,"sma_60":9715.65},{"date":"2026-01-30","open":11287,"high":11292,"low":10833,"close":11023,"volume":93934,"rsi_14":46.77,"sma_20":10656.25,"sma_60":9724.93},{"date":"2026-02-02","open":10923,"high":11078,"low":10470,"close":10530,"volume":158079,"rsi_14":39.77,"sma_20":10694.0,"sma_60":9734.45},{"date":"2026-02-03","open":10739,"high":10968,"low":10694,"close":10953,"volume":107857,"rsi_14":52.6,"sma_20":10729.25,"sma_60":9753.38},{"date":"2026-02-04","open":10898,"high":10958,"low":10779,"close":10888,"volume":84199,"rsi_14":50.89,"sma_20":10780.5,"sma_60":9776.07},{"date":"2026-02-05","open":10669,"high":10669,"low":9997,"close":10111,"volume":295326,"rsi_14":43.89,"sma_20":10779.25,"sma_60":9783.42},{"date":"2026-02-06","open":9807,"high":9907,"low":9349,"close":9867,"volume":102392,"rsi_14":38.37,"sma_20":10730.0,"sma_60":9789.52},{"date":"2026-02-09","open":10111,"high":10380,"low":10071,"close":10380,"volume":91768,"rsi_14":44.21,"sma_20":10689.5,"sma_60":9803.37},{"date":"2026-02-10","open":10400,"high":10475,"low":10211,"close":10335,"volume":34641,"rsi_14":45.85,"sma_20":10649.0,"sma_60":9816.38},{"date":"2026-02-11","open":10405,"high":10435,"low":10211,"close":10360,"volume":37099,"rsi_14":50.98,"sma_20":10627.25,"sma_60":9833.15},{"date":"2026-02-12","open":10520,"high":10759,"low":10475,"close":10654,"volume":188194,"rsi_14":53.46,"sma_20":10618.25,"sma_60":9853.25},{"date":"2026-02-13","open":10545,"high":10898,"low":10525,"close":10883,"volume":98503,"rsi_14":53.46,"sma_20":10635.0,"sma_60":9886.25},{"date":"2026-02-19","open":11023,"high":11023,"low":10754,"close":10948,"volume":97314,"rsi_14":55.33,"sma_20":10646.5,"sma_60":9920.42},{"date":"2026-02-20","open":11297,"high":11815,"low":11297,"close":11720,"volume":385550,"rsi_14":61.27,"sma_20":10690.25,"sma_60":9965.5},{"date":"2026-02-23","open":11765,"high":11989,"low":11396,"close":11740,"volume":242286,"rsi_14":58.39,"sma_20":10744.5,"sma_60":10017.33},{"date":"2026-02-24","open":11740,"high":11745,"low":11431,"close":11660,"volume":151829,"rsi_14":57.88,"sma_20":10813.25,"sma_60":10069.58,"sma_120":10539.68},{"date":"2026-02-25","open":11785,"high":11785,"low":11381,"close":11501,"volume":237822,"rsi_14":63.09,"sma_20":10868.75,"sma_60":10119.33,"sma_120":10546.49},{"date":"2026-02-26","open":11601,"high":11601,"low":11202,"close":11267,"volume":147665,"rsi_14":54.46,"sma_20":10901.0,"sma_60":10161.67,"sma_120":10551.88},{"date":"2026-02-27","open":11491,"high":11586,"low":11078,"close":11117,"volume":320286,"rsi_14":53.18,"sma_20":10929.5,"sma_60":10200.75,"sma_120":10553.32},{"date":"2026-03-03","open":11954,"high":12612,"low":11506,"close":11874,"volume":756764,"rsi_14":74.58,"sma_20":10986.0,"sma_60":10254.25,"sma_120":10559.51},{"date":"2026-03-04","open":12368,"high":12607,"low":9837,"close":9927,"volume":1244557,"rsi_14":50.56,"sma_20":10928.75,"sma_60":10277.92,"sma_120":10547.45},{"date":"2026-03-05","open":10360,"high":11172,"low":10320,"close":11063,"volume":444492,"rsi_14":55.77,"sma_20":10930.75,"sma_60":10317.17,"sma_120":10542.1},{"date":"2026-03-06","open":11431,"high":11949,"low":11217,"close":11571,"volume":595656,"rsi_14":59.69,"sma_20":10983.0,"sma_60":10363.58,"sma_120":10541.46},{"date":"2026-03-09","open":11845,"high":12094,"low":11058,"close":11366,"volume":468688,"rsi_14":57.67,"sma_20":11003.75,"sma_60":10404.67,"sma_120":10539.32},{"date":"2026-03-10","open":11082,"high":11396,"low":10918,"close":11192,"volume":218284,"rsi_14":54.18,"sma_20":11019.0,"sma_60":10441.75,"sma_120":10535.8},{"date":"2026-03-11","open":11122,"high":11591,"low":11122,"close":11381,"volume":201374,"rsi_14":53.89,"sma_20":11082.75,"sma_60":10478.33,"sma_120":10531.7},{"date":"2026-03-12","open":11406,"high":11476,"low":11157,"close":11351,"volume":71423,"rsi_14":53.17,"sma_20":11157.25,"sma_60":10511.33,"sma_120":10529.6},{"date":"2026-03-13","open":11630,"high":11640,"low":11162,"close":11297,"volume":241527,"rsi_14":46.25,"sma_20":11203.25,"sma_60":10544.83,"sma_120":10527.0},{"date":"2026-03-16","open":11356,"high":11675,"low":11272,"close":11421,"volume":433839,"rsi_14":47.23,"sma_20":11257.75,"sma_60":10582.67,"sma_120":10521.58},{"date":"2026-03-17","open":11441,"high":11486,"low":11122,"close":11177,"volume":135028,"rsi_14":45.91,"sma_20":11298.75,"sma_60":10609.0,"sma_120":10513.98},{"date":"2026-03-18","open":11197,"high":11267,"low":11003,"close":11147,"volume":93480,"rsi_14":46.94,"sma_20":11323.5,"sma_60":10633.67,"sma_120":10505.14},{"date":"2026-03-19","open":11217,"high":11282,"low":10789,"close":10873,"volume":95684,"rsi_14":46.62,"sma_20":11323.0,"sma_60":10659.25,"sma_120":10492.59},{"date":"2026-03-20","open":10749,"high":10794,"low":10629,"close":10754,"volume":60310,"rsi_14":46.86,"sma_20":11313.25,"sma_60":10683.83,"sma_120":10481.04},{"date":"2026-03-23","open":10584,"high":10679,"low":10203,"close":10296,"volume":376745,"rsi_14":35.63,"sma_20":11241.75,"sma_60":10700.0,"sma_120":10465.49},{"date":"2026-03-24","open":10555,"high":10560,"low":10191,"close":10455,"volume":28458,"rsi_14":57.12,"sma_20":11177.25,"sma_60":10717.42,"sma_120":10450.73},{"date":"2026-03-25","open":10455,"high":11182,"low":10395,"close":11167,"volume":355768,"rsi_14":51.59,"sma_20":11152.5,"sma_60":10742.08,"sma_120":10443.02},{"date":"2026-03-26","open":11267,"high":11277,"low":10789,"close":10873,"volume":146609,"rsi_14":38.64,"sma_20":11121.0,"sma_60":10763.92,"sma_120":10433.76},{"date":"2026-03-27","open":10634,"high":10694,"low":10335,"close":10624,"volume":53499,"rsi_14":38.08,"sma_20":11088.75,"sma_60":10785.08,"sma_120":10420.75},{"date":"2026-03-30","open":10360,"high":10360,"low":10171,"close":10355,"volume":84277,"rsi_14":36.96,"sma_20":11050.5,"sma_60":10804.25,"sma_120":10407.28},{"date":"2026-03-31","open":10206,"high":10291,"low":9877,"close":9952,"volume":52268,"rsi_14":29.11,"sma_20":10954.0,"sma_60":10812.17,"sma_120":10393.73},{"date":"2026-04-01","open":10196,"high":10704,"low":10196,"close":10674,"volume":105102,"rsi_14":41.77,"sma_20":10991.5,"sma_60":10833.58,"sma_120":10385.0},{"date":"2026-04-02","open":10863,"high":10988,"low":10291,"close":10450,"volume":125335,"rsi_14":40.12,"sma_20":10960.75,"sma_60":10849.25,"sma_120":10373.02},{"date":"2026-04-03","open":10649,"high":11501,"low":10649,"close":11466,"volume":586190,"rsi_14":50.43,"sma_20":10955.5,"sma_60":10877.5,"sma_120":10369.59},{"date":"2026-04-06","open":11476,"high":11501,"low":10883,"close":11048,"volume":280149,"rsi_14":48.79,"sma_20":10939.5,"sma_60":10890.83,"sma_120":10362.99},{"date":"2026-04-07","open":10948,"high":11043,"low":10559,"close":10654,"volume":161211,"rsi_14":45.68,"sma_20":10912.5,"sma_60":10904.0,"sma_120":10355.98},{"date":"2026-04-08","open":10719,"high":10848,"low":10579,"close":10848,"volume":210744,"rsi_14":49.78,"sma_20":10885.75,"sma_60":10915.92,"sma_120":10352.08},{"date":"2026-04-09","open":11073,"high":11596,"low":10898,"close":11551,"volume":684452,"rsi_14":56.41,"sma_20":10895.75,"sma_60":10927.67,"sma_120":10356.73},{"date":"2026-04-10","open":11670,"high":12223,"low":11670,"close":12153,"volume":777491,"rsi_14":64.6,"sma_20":10938.75,"sma_60":10943.83,"sma_120":10364.17},{"date":"2026-04-13","open":12283,"high":12661,"low":12014,"close":12617,"volume":740160,"rsi_14":66.22,"sma_20":10998.75,"sma_60":10968.5,"sma_120":10378.14},{"date":"2026-04-14","open":12497,"high":12761,"low":12469,"close":12582,"volume":431464,"rsi_14":61.81,"sma_20":11069.25,"sma_60":10998.42,"sma_120":10394.99},{"date":"2026-04-15","open":12622,"high":12836,"low":12343,"close":12836,"volume":285610,"rsi_14":66.5,"sma_20":11154.0,"sma_60":11031.92,"sma_120":10409.6},{"date":"2026-04-16","open":12846,"high":12960,"low":12701,"close":12791,"volume":126359,"rsi_14":68.86,"sma_20":11250.25,"sma_60":11069.42,"sma_120":10422.88},{"date":"2026-04-17","open":12791,"high":13732,"low":12766,"close":13697,"volume":557618,"rsi_14":76.19,"sma_20":11398.0,"sma_60":11119.25,"sma_120":10442.94},{"date":"2026-04-20","open":13932,"high":14370,"low":13747,"close":14300,"volume":752953,"rsi_14":83.04,"sma_20":11599.0,"sma_60":11177.0,"sma_120":10467.13},{"date":"2026-04-21","open":14210,"high":14240,"low":13757,"close":14076,"volume":478273,"rsi_14":77.97,"sma_20":11780.75,"sma_60":11234.17,"sma_120":10490.62},{"date":"2026-04-22","open":14201,"high":15391,"low":14076,"close":15017,"volume":1123779,"rsi_14":83.59,"sma_20":11974.0,"sma_60":11313.25,"sma_120":10521.93},{"date":"2026-04-23","open":14803,"high":14803,"low":14245,"close":14554,"volume":454104,"rsi_14":74.72,"sma_20":12158.75,"sma_60":11382.83,"sma_120":10550.83},{"date":"2026-04-24","open":14579,"high":15047,"low":14509,"close":14788,"volume":850019,"rsi_14":80.85,"sma_20":12367.75,"sma_60":11452.5,"sma_120":10581.77},{"date":"2026-04-27","open":14928,"high":15012,"low":14539,"close":14699,"volume":274111,"rsi_14":85.12,"sma_20":12585.75,"sma_60":11521.92,"sma_120":10614.08},{"date":"2026-04-28","open":14529,"high":14743,"low":14116,"close":14340,"volume":1517776,"rsi_14":79.48,"sma_20":12806.0,"sma_60":11582.0,"sma_120":10645.64},{"date":"2026-04-29","open":14430,"high":14980,"low":14285,"close":14855,"volume":598860,"rsi_14":78.6,"sma_20":13013.0,"sma_60":11644.42,"sma_120":10680.03},{"date":"2026-04-30","open":14910,"high":14910,"low":14395,"close":14440,"volume":142874,"rsi_14":70.33,"sma_20":13210.5,"sma_60":11700.67,"sma_120":10712.8},{"date":"2026-05-04","open":14695,"high":14715,"low":14435,"close":14670,"volume":176712,"rsi_14":69.0,"sma_20":13368.5,"sma_60":11769.0,"sma_120":10751.73},{"date":"2026-05-06","open":14670,"high":14670,"low":14005,"close":14250,"volume":288930,"rsi_14":64.31,"sma_20":13526.5,"sma_60":11823.25,"sma_120":10788.32},{"date":"2026-05-07","open":14105,"high":14175,"low":13765,"close":13920,"volume":165312,"rsi_14":59.02,"sma_20":13687.75,"sma_60":11873.08,"sma_120":10824.58},{"date":"2026-05-08","open":13960,"high":13960,"low":13380,"close":13640,"volume":236837,"rsi_14":56.7,"sma_20":13825.25,"sma_60":11931.25,"sma_120":10857.33},{"date":"2026-05-11","open":13645,"high":13795,"low":13430,"close":13555,"volume":243718,"rsi_14":48.1,"sma_20":13923.25,"sma_60":11992.08,"sma_120":10890.8},{"date":"2026-05-12","open":13595,"high":13690,"low":12865,"close":13105,"volume":322363,"rsi_14":37.47,"sma_20":13968.5,"sma_60":12036.83,"sma_120":10920.1},{"date":"2026-05-13","open":13165,"high":13250,"low":12680,"close":12830,"volume":194035,"rsi_14":37.1,"sma_20":13976.75,"sma_60":12077.75,"sma_120":10947.07},{"date":"2026-05-14","open":12830,"high":12930,"low":12515,"close":12705,"volume":148097,"rsi_14":21.92,"sma_20":13980.5,"sma_60":12116.17,"sma_120":10974.66},{"date":"2026-05-15","open":12790,"high":12855,"low":11795,"close":11965,"volume":235516,"rsi_14":20.58,"sma_20":13934.5,"sma_60":12137.33,"sma_120":10995.29},{"date":"2026-05-18","open":11995,"high":12175,"low":11415,"close":12155,"volume":124547,"rsi_14":19.78,"sma_20":13900.25,"sma_60":12157.83,"sma_120":11022.04},{"date":"2026-05-19","open":12155,"high":12675,"low":11860,"close":12100,"volume":148196,"rsi_14":19.93,"sma_20":13817.75,"sma_60":12176.33,"sma_120":11048.38},{"date":"2026-05-20","open":12260,"high":12260,"low":11230,"close":11465,"volume":192353,"rsi_14":18.76,"sma_20":13673.25,"sma_60":12171.33,"sma_120":11068.42},{"date":"2026-05-21","open":11595,"high":11850,"low":11575,"close":11800,"volume":111373,"rsi_14":16.54,"sma_20":13556.75,"sma_60":12171.58,"sma_120":11094.46},{"date":"2026-05-22","open":11780,"high":12530,"low":11780,"close":12500,"volume":121159,"rsi_14":30.0,"sma_20":13428.0,"sma_60":12184.83,"sma_120":11127.21},{"date":"2026-05-26","open":12635,"high":12775,"low":12300,"close":12385,"volume":205265,"rsi_14":25.87,"sma_20":13316.75,"sma_60":12198.83,"sma_120":11159.08},{"date":"2026-05-27","open":12385,"high":12385,"low":11700,"close":11705,"volume":120044,"rsi_14":24.52,"sma_20":13159.75,"sma_60":12205.42,"sma_120":11183.54},{"date":"2026-05-28","open":11740,"high":11815,"low":10960,"close":11230,"volume":87563,"rsi_14":23.83,"sma_20":12983.5,"sma_60":12206.58,"sma_120":11203.67},{"date":"2026-05-29","open":11470,"high":11470,"low":10525,"close":10825,"volume":145663,"rsi_14":23.27,"sma_20":12805.0,"sma_60":12188.33,"sma_120":11221.29},{"date":"2026-06-01","open":10580,"high":10950,"low":10325,"close":10380,"volume":171813,"rsi_14":21.78,"sma_20":12581.25,"sma_60":12195.25,"sma_120":11236.58},{"date":"2026-06-02","open":10190,"high":10205,"low":9645,"close":9805,"volume":1556841,"rsi_14":21.3,"sma_20":12349.5,"sma_60":12173.58,"sma_120":11245.38},{"date":"2026-06-04","open":9805,"high":9980,"low":9625,"close":9815,"volume":55938,"rsi_14":22.52,"sma_20":12106.75,"sma_60":12143.58,"sma_120":11253.58},{"date":"2026-06-05","open":9780,"high":9780,"low":9270,"close":9570,"volume":47520,"rsi_14":22.03,"sma_20":11872.75,"sma_60":12112.92,"sma_120":11258.79},{"date":"2026-06-08","open":9040,"high":9120,"low":8800,"close":8840,"volume":36619,"rsi_14":22.07,"sma_20":11618.75,"sma_60":12073.0,"sma_120":11257.38},{"date":"2026-06-09","open":8840,"high":9160,"low":8780,"close":9000,"volume":124834,"rsi_14":21.65,"sma_20":11386.75,"sma_60":12032.58,"sma_120":11255.46},{"date":"2026-06-10","open":9165,"high":9385,"low":9030,"close":9385,"volume":183581,"rsi_14":26.97,"sma_20":11178.25,"sma_60":11999.08,"sma_120":11255.21},{"date":"2026-06-11","open":9460,"high":9470,"low":8885,"close":9245,"volume":130202,"rsi_14":29.44,"sma_20":10985.25,"sma_60":11964.17,"sma_120":11254.5},{"date":"2026-06-12","open":9560,"high":9800,"low":9265,"close":9665,"volume":112824,"rsi_14":30.54,"sma_20":10827.0,"sma_60":11934.17,"sma_120":11258.42},{"date":"2026-06-15","open":9830,"high":9895,"low":9595,"close":9840,"volume":44497,"rsi_14":23.19,"sma_20":10683.75,"sma_60":11911.17,"sma_120":11260.08},{"date":"2026-06-16","open":9910,"high":10845,"low":9910,"close":10255,"volume":491846,"rsi_14":29.75,"sma_20":10598.25,"sma_60":11895.58,"sma_120":11264.62},{"date":"2026-06-17","open":10440,"high":10540,"low":10180,"close":10270,"volume":162425,"rsi_14":34.39,"sma_20":10504.0,"sma_60":11884.83,"sma_120":11272.04},{"date":"2026-06-18","open":10395,"high":10395,"low":9690,"close":9750,"volume":137974,"rsi_14":34.05,"sma_20":10386.5,"sma_60":11867.42,"sma_120":11275.62},{"date":"2026-06-19","open":9705,"high":9705,"low":9025,"close":9275,"volume":323077,"rsi_14":33.55,"sma_20":10277.0,"sma_60":11849.75,"sma_120":11274.88},{"date":"2026-06-22","open":9465,"high":9465,"low":8750,"close":8900,"volume":138775,"rsi_14":34.05,"sma_20":10132.0,"sma_60":11823.17,"sma_120":11270.29},{"date":"2026-06-23","open":8810,"high":8895,"low":8130,"close":8130,"volume":121317,"rsi_14":32.68,"sma_20":9913.5,"sma_60":11771.83,"sma_120":11256.96},{"date":"2026-06-24","open":7965,"high":8240,"low":7940,"close":8090,"volume":136049,"rsi_14":32.27,"sma_20":9698.75,"sma_60":11724.75,"sma_120":11244.33},{"date":"2026-06-25","open":8180,"high":8350,"low":7910,"close":7910,"volume":100295,"rsi_14":32.71,"sma_20":9509.0,"sma_60":11678.83,"sma_120":11231.96},{"date":"2026-06-26","open":7975,"high":7975,"low":7295,"close":7325,"volume":103172,"rsi_14":33.73,"sma_20":9313.75,"sma_60":11627.67,"sma_120":11215.96},{"date":"2026-06-29","open":7405,"high":8300,"low":7400,"close":8300,"volume":46669,"rsi_14":43.6,"sma_20":9187.5,"sma_60":11599.5,"sma_120":11205.83},{"date":"2026-06-30","open":8300,"high":8300,"low":7850,"close":7885,"volume":50783,"rsi_14":36.36,"sma_20":9062.75,"sma_60":11552.33,"sma_120":11192.96},{"date":"2026-07-01","open":8050,"high":8550,"low":7845,"close":8370,"volume":179944,"rsi_14":42.51,"sma_20":8991.0,"sma_60":11517.0,"sma_120":11183.12},{"date":"2026-07-02","open":8135,"high":8330,"low":7930,"close":7930,"volume":117953,"rsi_14":35.21,"sma_20":8896.75,"sma_60":11457.33,"sma_120":11167.42},{"date":"2026-07-03","open":8050,"high":8135,"low":7560,"close":8095,"volume":80786,"rsi_14":35.1,"sma_20":8823.0,"sma_60":11407.42,"sma_120":11149.12},{"date":"2026-07-06","open":8150,"high":8610,"low":8050,"close":8580,"volume":229668,"rsi_14":35.86,"sma_20":8810.0,"sma_60":11372.17,"sma_120":11138.08},{"date":"2026-07-07","open":8245,"high":8390,"low":7870,"close":8015,"volume":87343,"rsi_14":32.59,"sma_20":8760.75,"sma_60":11324.25,"sma_120":11120.08},{"date":"2026-07-08","open":8050,"high":8050,"low":7350,"close":7460,"volume":59153,"rsi_14":32.41,"sma_20":8664.5,"sma_60":11255.33,"sma_120":11091.5},{"date":"2026-07-09","open":7590,"high":7700,"low":7310,"close":7435,"volume":46051,"rsi_14":34.82,"sma_20":8574.0,"sma_60":11175.92,"sma_120":11059.88},{"date":"2026-07-10","open":7480,"high":7830,"low":7480,"close":7830,"volume":28137,"rsi_14":41.2,"sma_20":8482.25,"sma_60":11095.33,"sma_120":11031.92},{"date":"2026-07-13","open":7910,"high":8040,"low":7225,"close":7440,"volume":133923,"rsi_14":43.95,"sma_20":8362.25,"sma_60":11008.83,"sma_120":11003.62},{"date":"2026-07-14","open":7365,"high":7365,"low":6770,"close":6945,"volume":153411,"rsi_14":40.7,"sma_20":8196.75,"sma_60":10909.83,"sma_120":10970.88},{"date":"2026-07-15","open":7050,"high":7345,"low":7050,"close":7330,"volume":98099,"rsi_14":45.44,"sma_20":8049.75,"sma_60":10818.0,"sma_120":10943.71},{"date":"2026-07-16","open":7315,"high":7315,"low":6985,"close":7105,"volume":169610,"rsi_14":48.17,"sma_20":7917.5,"sma_60":10707.25,"sma_120":10913.25},{"date":"2026-07-20","open":7005,"high":7005,"low":6625,"close":6695,"volume":32037,"rsi_14":35.23,"sma_20":7788.5,"sma_60":10579.58,"sma_120":10878.29},{"date":"2026-07-21","open":6715,"high":6725,"low":6475,"close":6695,"volume":43960,"rsi_14":38.15,"sma_20":7678.25,"sma_60":10455.67,"sma_120":10844.92},{"date":"2026-07-22","open":6850,"high":6970,"low":6765,"close":6780,"volume":57006,"rsi_14":32.79,"sma_20":7610.75,"sma_60":10317.42,"sma_120":10815.33},{"date":"2026-07-23","open":6825,"high":7355,"low":6825,"close":7255,"volume":51339,"rsi_14":42.75,"sma_20":7569.0,"sma_60":10194.83,"sma_120":10788.83},{"date":"2026-07-24","open":7450,"high":7480,"low":7155,"close":7240,"volume":482784,"rsi_14":40.51,"sma_20":7535.5,"sma_60":10068.08,"sma_120":10760.29},{"date":"2026-07-27","open":7195,"high":7195,"low":6725,"close":6815,"volume":175626,"rsi_14":30.15,"sma_20":7510.0,"sma_60":9935.75,"sma_120":10728.83},{"date":"2026-07-28","open":6620,"high":6620,"low":6110,"close":6185,"volume":46171,"rsi_14":29.71,"sma_20":7404.25,"sma_60":9798.92,"sma_120":10690.46},{"date":"2026-07-29","open":6225,"high":6230,"low":5395,"close":5615,"volume":318190,"rsi_14":29.61,"sma_20":7290.75,"sma_60":9644.92,"sma_120":10644.67},{"date":"2026-07-30","open":5600,"high":5915,"low":5390,"close":5695,"volume":168529,"rsi_14":31.0,"sma_20":7157.0,"sma_60":9499.17,"sma_120":10599.92},{"date":"2026-07-31","open":5775,"high":6235,"low":5775,"close":6235,"volume":220052,"rsi_14":33.12,"sma_20":7072.25,"sma_60":9358.58,"sma_120":10563.79},{"date":"2026-08-03","open":6160,"high":6400,"low":5985,"close":6285,"volume":27455,"rsi_14":36.83,"sma_20":6981.75,"sma_60":9225.83,"sma_120":10524.54},{"date":"2026-08-04","open":6390,"high":6650,"low":6380,"close":6645,"volume":47151,"rsi_14":46.47,"sma_20":6885.0,"sma_60":9104.58,"sma_120":10488.83},{"date":"2026-08-05","open":6845,"high":7095,"low":6845,"close":7090,"volume":49937,"rsi_14":47.22,"sma_20":6838.75,"sma_60":8995.42,"sma_120":10463.33},{"date":"2026-08-06","open":7050,"high":7100,"low":6815,"close":6980,"volume":16111,"rsi_14":48.51,"sma_20":6814.75,"sma_60":8885.83,"sma_120":10438.96},{"date":"2026-08-07","open":6975,"high":7035,"low":6720,"close":6930,"volume":23316,"rsi_14":53.06,"sma_20":6789.5,"sma_60":8782.92,"sma_120":10409.88},{"date":"2026-08-10","open":7100,"high":7455,"low":7035,"close":7450,"volume":124983,"rsi_14":58.67,"sma_20":6770.5,"sma_60":8693.25,"sma_120":10385.5},{"date":"2026-08-11","open":7410,"high":7420,"low":7190,"close":7225,"volume":67772,"rsi_14":54.95,"sma_20":6759.75,"sma_60":8601.92,"sma_120":10359.04},{"date":"2026-08-12","open":7335,"high":7385,"low":7150,"close":7375,"volume":90289,"rsi_14":51.44,"sma_20":6781.25,"sma_60":8525.42,"sma_120":10331.38},{"date":"2026-08-13","open":7445,"high":7535,"low":7315,"close":7430,"volume":83983,"rsi_14":52.26,"sma_20":6786.25,"sma_60":8446.67,"sma_120":10302.25},{"date":"2026-08-14","open":7500,"high":7500,"low":7260,"close":7415,"volume":58822,"rsi_14":57.89,"sma_20":6801.75,"sma_60":8368.58,"sma_120":10272.46},{"date":"2026-08-18","open":7335,"high":7355,"low":6980,"close":7005,"volume":101946,"rsi_14":61.45,"sma_20":6817.25,"sma_60":8294.25,"sma_120":10232.79},{"date":"2026-08-19","open":6965,"high":7060,"low":6790,"close":6970,"volume":86279,"rsi_14":72.25,"sma_20":6831.0,"sma_60":8213.75,"sma_120":10192.67},{"date":"2026-08-20","open":6970,"high":7060,"low":6830,"close":6885,"volume":70204,"rsi_14":69.51,"sma_20":6836.25,"sma_60":8120.17,"sma_120":10152.5},{"date":"2026-08-21","open":6740,"high":6740,"low":6405,"close":6445,"volume":71260,"rsi_14":53.56,"sma_20":6795.75,"sma_60":8021.17,"sma_120":10110.0},{"date":"2026-08-24","open":6475,"high":6545,"low":6395,"close":6480,"volume":37980,"rsi_14":53.32,"sma_20":6757.75,"sma_60":7934.08,"sma_120":10069.75},{"date":"2026-08-25","open":6445,"high":6650,"low":6240,"close":6650,"volume":21235,"rsi_14":50.09,"sma_20":6749.5,"sma_60":7857.75,"sma_120":10032.17},{"date":"2026-08-26","open":6650,"high":6670,"low":6505,"close":6670,"volume":13884,"rsi_14":40.95,"sma_20":6773.75,"sma_60":7788.5,"sma_120":9988.42},{"date":"2026-08-27","open":6725,"high":6765,"low":6655,"close":6765,"volume":32662,"rsi_14":45.34,"sma_20":6831.25,"sma_60":7728.25,"sma_120":9961.75},{"date":"2026-08-28","open":6765,"high":6800,"low":6600,"close":6685,"volume":67988,"rsi_14":44.75,"sma_20":6880.75,"sma_60":7676.25,"sma_120":9924.92},{"date":"2026-08-31","open":6885,"high":6915,"low":6585,"close":6850,"volume":183862,"rsi_14":34.85,"sma_20":6911.5,"sma_60":7626.83,"sma_120":9885.21},{"date":"2026-09-01","open":6850,"high":6850,"low":6605,"close":6755,"volume":22269,"rsi_14":37.3,"sma_20":6935.0,"sma_60":7579.92,"sma_120":9846.42},{"date":"2026-09-02","open":6710,"high":6710,"low":6500,"close":6500,"volume":36421,"rsi_14":27.62,"sma_20":6927.75,"sma_60":7540.92,"sma_120":9806.96},{"date":"2026-09-03","open":6530,"high":6600,"low":6405,"close":6540,"volume":41747,"rsi_14":27.06,"sma_20":6900.25,"sma_60":7499.92,"sma_120":9766.25},{"date":"2026-09-04","open":6555,"high":6620,"low":6490,"close":6535,"volume":55518,"rsi_14":27.2,"sma_20":6878.0,"sma_60":7452.42,"sma_120":9725.75},{"date":"2026-09-07","open":6580,"high":6740,"low":6580,"close":6645,"volume":32270,"rsi_14":38.96,"sma_20":6863.75,"sma_60":7409.08,"sma_120":9686.62},{"date":"2026-09-08","open":6665,"high":6790,"low":6625,"close":6640,"volume":29964,"rsi_14":39.69,"sma_20":6823.25,"sma_60":7358.67,"sma_120":9646.42},{"date":"2026-09-09","open":6750,"high":6915,"low":6750,"close":6900,"volume":108165,"rsi_14":50.42,"sma_20":6807.0,"sma_60":7309.67,"sma_120":9610.42},{"date":"2026-09-10","open":6810,"high":6900,"low":6685,"close":6885,"volume":52309,"rsi_14":66.3,"sma_20":6782.5,"sma_60":7253.5,"sma_120":9574.54},{"date":"2026-09-11","open":6810,"high":6920,"low":6720,"close":6840,"volume":70874,"rsi_14":63.24,"sma_20":6753.0,"sma_60":7196.33,"sma_120":9540.58},{"date":"2026-09-14","open":6810,"high":6907,"low":6700,"close":6825,"volume":105808,"rsi_14":57.26,"sma_20":6723.5,"sma_60":7147.58,"sma_120":9507.5},{"date":"2026-09-15","open":6825,"high":6825,"low":6660,"close":6700,"volume":68622,"rsi_14":51.15,"sma_20":6708.25,"sma_60":7104.67,"sma_120":9477.21},{"date":"2026-09-16","open":6735,"high":6780,"low":6665,"close":6705,"volume":58422,"rsi_14":47.54,"sma_20":6695.0,"sma_60":7068.08,"sma_120":9445.62},{"date":"2026-09-17","open":6750,"high":7085,"low":6750,"close":7015,"volume":114418,"rsi_14":61.38,"sma_20":6701.5,"sma_60":7049.5,"sma_120":9410.67},{"date":"2026-09-18","open":7020,"high":7160,"low":6990,"close":7130,"volume":34596,"rsi_14":60.0,"sma_20":6735.75,"sma_60":7033.5,"sma_120":9379.12},{"date":"2026-09-21","open":7185,"high":7220,"low":6970,"close":6970,"volume":32918,"rsi_14":57.34,"sma_20":6760.25,"sma_60":7017.83,"sma_120":9348.33},{"date":"2026-09-22","open":7030,"high":7075,"low":6925,"close":7005,"volume":18744,"rsi_14":70.28,"sma_20":6778.0,"sma_60":7012.5,"sma_120":9320.08},{"date":"2026-09-23","open":7015,"high":7015,"low":6872,"close":6885,"volume":48898,"rsi_14":63.02,"sma_20":6788.75,"sma_60":6988.92,"sma_120":9294.21},{"date":"2026-09-28","open":6920,"high":7135,"low":6890,"close":7100,"volume":49546,"rsi_14":68.4,"sma_20":6805.5,"sma_60":6975.83,"sma_120":9264.08},{"date":"2026-09-29","open":7075,"high":7350,"low":6925,"close":7120,"volume":176380,"rsi_14":66.44,"sma_20":6827.25,"sma_60":6955.0,"sma_120":9236.0},{"date":"2026-09-30","open":7125,"high":7250,"low":7080,"close":7150,"volume":179890,"rsi_14":67.35,"sma_20":6842.25,"sma_60":6942.0,"sma_120":9199.67},{"date":"2026-10-01","open":7150,"high":7200,"low":7055,"close":7200,"volume":52851,"rsi_14":61.9,"sma_20":6864.5,"sma_60":6927.08,"sma_120":9167.25},{"date":"2026-10-02","open":7220,"high":7565,"low":7220,"close":7565,"volume":270296,"rsi_14":71.12,"sma_20":6917.75,"sma_60":6910.17,"sma_120":9141.17},{"date":"2026-10-06","open":7625,"high":7625,"low":7390,"close":7455,"volume":55354,"rsi_14":68.36,"sma_20":6963.5,"sma_60":6900.83,"sma_120":9112.54},{"date":"2026-10-07","open":7545,"high":7545,"low":7205,"close":7205,"volume":91382,"rsi_14":59.95,"sma_20":6997.0,"sma_60":6896.58,"sma_120":9075.96},{"date":"2026-10-08","open":7230,"high":7230,"low":6930,"close":6970,"volume":149846,"rsi_14":56.68,"sma_20":7013.25,"sma_60":6888.83,"sma_120":9032.38},{"date":"2026-10-12","open":6955,"high":6955,"low":6555,"close":6555,"volume":205500,"rsi_14":46.91,"sma_20":7009.0,"sma_60":6867.58,"sma_120":8981.46},{"date":"2026-10-13","open":6400,"high":6550,"low":6200,"close":6550,"volume":109343,"rsi_14":39.06,"sma_20":6991.5,"sma_60":6852.75,"sma_120":8930.79},{"date":"2026-10-14","open":6505,"high":6715,"low":6480,"close":6590,"volume":165277,"rsi_14":36.83,"sma_20":6976.75,"sma_60":6846.83,"sma_120":8878.33},{"date":"2026-10-15","open":6315,"high":6385,"low":5950,"close":6090,"volume":514919,"rsi_14":31.59,"sma_20":6939.25,"sma_60":6826.17,"sma_120":8822.08},{"date":"2026-10-16","open":6065,"high":6420,"low":6065,"close":6340,"volume":169091,"rsi_14":37.24,"sma_20":6915.0,"sma_60":6813.42,"sma_120":8760.33},{"date":"2026-10-19","open":6145,"high":6695,"low":6140,"close":6695,"volume":237123,"rsi_14":46.65,"sma_20":6914.75,"sma_60":6813.42,"sma_120":8696.5},{"date":"2026-10-20","open":6610,"high":6655,"low":6270,"close":6305,"volume":163356,"rsi_14":36.82,"sma_20":6894.75,"sma_60":6806.92,"sma_120":8631.29},{"date":"2026-10-21","open":6305,"high":6365,"low":6175,"close":6285,"volume":39666,"rsi_14":36.15,"sma_20":6858.25,"sma_60":6798.67,"sma_120":8558.04},{"date":"2026-10-22","open":6185,"high":6230,"low":6080,"close":6125,"volume":33097,"rsi_14":33.7,"sma_20":6808.0,"sma_60":6779.83,"sma_120":8487.33},{"date":"2026-10-23","open":5849,"high":5935,"low":5688,"close":5935,"volume":58299}],"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":"PLUS K방산소부장","phase":"above-fold","symbol_resolved":true}