{"status":"ok","report":{"price_analysis":{"current":21980.0,"change_1d":-4.0,"change_7d":-13.8,"change_30d":-21.0,"high_30d":29750.0,"low_30d":21625.0,"position_in_range":4.0,"support":22437.5,"resistance":28937.5},"summary":"PLUS 한화그룹주(0000J0)은(는) FnGuide 한화그룹주 지수를 추종하는 ETF입니다, 순자산 1,168억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 23.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1367.50)가 시그널선(-930.76)을 하회합니다(데드크로스). 현재가가 SMA20(26042)과 SMA60(27144) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 21832~30253 (현재 위치 2%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 23","rsi_14":23.296422487223168,"macd":-1367.5006092891417,"macd_signal":-930.758122241619,"sma_20":26042.25,"sma_60":27144.333333333332,"bb_upper":30252.74578434654,"bb_lower":21831.75421565346,"atr_14":1358.2142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1.70만, 기관 순매수 -2.29만. 30일 누적: 외국인 4.97만, 기관 -2.49만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":17022.0,"institutional_flow":-22897.0,"data":[{"date":"2026-10-23","foreign_net":-3681.0,"institution_net":3068.0,"retail_net":613.0},{"date":"2026-10-22","foreign_net":17792.0,"institution_net":-17719.0,"retail_net":-73.0},{"date":"2026-10-21","foreign_net":-2256.0,"institution_net":3294.0,"retail_net":-1038.0},{"date":"2026-10-20","foreign_net":7029.0,"institution_net":-14252.0,"retail_net":7223.0},{"date":"2026-10-19","foreign_net":-1862.0,"institution_net":2712.0,"retail_net":-850.0},{"date":"2026-10-16","foreign_net":4544.0,"institution_net":-1030.0,"retail_net":-3514.0},{"date":"2026-10-15","foreign_net":-19614.0,"institution_net":17719.0,"retail_net":1895.0},{"date":"2026-10-14","foreign_net":21593.0,"institution_net":-20124.0,"retail_net":-1469.0},{"date":"2026-10-13","foreign_net":158.0,"institution_net":6102.0,"retail_net":-6260.0},{"date":"2026-10-12","foreign_net":1176.0,"institution_net":-4687.0,"retail_net":3511.0},{"date":"2026-10-08","foreign_net":1671.0,"institution_net":-9880.0,"retail_net":8209.0},{"date":"2026-10-07","foreign_net":-8046.0,"institution_net":1659.0,"retail_net":6387.0},{"date":"2026-10-06","foreign_net":13512.0,"institution_net":-2048.0,"retail_net":-11464.0},{"date":"2026-10-02","foreign_net":4634.0,"institution_net":3261.0,"retail_net":-7895.0},{"date":"2026-10-01","foreign_net":6277.0,"institution_net":-2450.0,"retail_net":-3827.0},{"date":"2026-09-30","foreign_net":-1333.0,"institution_net":5452.0,"retail_net":-4119.0},{"date":"2026-09-29","foreign_net":7472.0,"institution_net":-9419.0,"retail_net":1947.0},{"date":"2026-09-28","foreign_net":-5503.0,"institution_net":10561.0,"retail_net":-5058.0},{"date":"2026-09-23","foreign_net":-227.0,"institution_net":-4631.0,"retail_net":4858.0},{"date":"2026-09-22","foreign_net":-2066.0,"institution_net":-3823.0,"retail_net":5889.0},{"date":"2026-09-21","foreign_net":-2957.0,"institution_net":686.0,"retail_net":2271.0},{"date":"2026-09-18","foreign_net":9614.0,"institution_net":-7726.0,"retail_net":-1888.0},{"date":"2026-09-17","foreign_net":-2061.0,"institution_net":10312.0,"retail_net":-8251.0},{"date":"2026-09-16","foreign_net":3388.0,"institution_net":-4137.0,"retail_net":749.0},{"date":"2026-09-15","foreign_net":-8911.0,"institution_net":4278.0,"retail_net":4633.0},{"date":"2026-09-14","foreign_net":-652.0,"institution_net":3440.0,"retail_net":-2788.0},{"date":"2026-09-11","foreign_net":-9549.0,"institution_net":10817.0,"retail_net":-1268.0},{"date":"2026-09-10","foreign_net":4339.0,"institution_net":-3233.0,"retail_net":-1106.0},{"date":"2026-09-09","foreign_net":8246.0,"institution_net":-5261.0,"retail_net":-2985.0},{"date":"2026-09-08","foreign_net":7011.0,"institution_net":2147.0,"retail_net":-9158.0}],"periods":{"d1":{"foreign_net":-3681.0,"institution_net":3068.0,"retail_net":613.0},"d3":{"foreign_net":11855.0,"institution_net":-11357.0,"retail_net":-498.0},"d7":{"foreign_net":1952.0,"institution_net":-6208.0,"retail_net":4256.0},"d14":{"foreign_net":36650.0,"institution_net":-31925.0,"retail_net":-4725.0},"d30":{"foreign_net":49738.0,"institution_net":-24912.0,"retail_net":-24826.0}}},"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":26,"summary":"RSI 23","metrics":[{"name":"RSI (14)","value":23.3,"unit":"","percentile":23,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-21.0,"unit":"%","percentile":25,"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 23 (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 23 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.2069,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.21,"summary":"배당수익률 0.21%","metrics":[{"name":"배당수익률","value":0.21,"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":"2026-10-23T22:40:28.993365+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"FnGuide 한화그룹주 지수","issuer":"한화자산운용","category":"","expense_ratio":0.19,"aum":116800000000.0,"aum_display":"1,168억","dividend_yield":null,"tracking_error":0.22,"holdings":[{"ticker":"012450","name":"한화에어로스페이스","weight":23.21},{"ticker":"042660","name":"한화오션","weight":20.47},{"ticker":"272210","name":"한화시스템","weight":15.23},{"ticker":"009830","name":"한화솔루션","weight":12.99},{"ticker":"082740","name":"한화엔진","weight":8.08},{"ticker":"000880","name":"한화","weight":7.69},{"ticker":"489790","name":"한화비전","weight":4.77},{"ticker":"088350","name":"한화생명","weight":4.47},{"ticker":"003530","name":"한화투자증권","weight":1.5},{"ticker":"000370","name":"한화손해보험","weight":0.87}],"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":21980.0,"change_pct":-4.02,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-12-24","close":10267.8496},{"date":"2024-12-26","close":10422.2168},{"date":"2024-12-27","close":10312.666},{"date":"2024-12-30","close":10462.0527},{"date":"2025-01-02","close":10815.6016},{"date":"2025-01-03","close":10979.9258},{"date":"2025-01-06","close":11019.7627},{"date":"2025-01-07","close":11487.8418},{"date":"2025-01-08","close":11746.7793},{"date":"2025-01-09","close":11831.4307},{"date":"2025-01-10","close":11811.5127},{"date":"2025-01-13","close":11916.083},{"date":"2025-01-14","close":12214.8574},{"date":"2025-01-15","close":12608.2422},{"date":"2025-01-16","close":12807.4248},{"date":"2025-01-17","close":12717.793},{"date":"2025-01-20","close":12677.9561},{"date":"2025-01-21","close":12792.4863},{"date":"2025-01-22","close":12702.8535},{"date":"2025-01-23","close":12453.876},{"date":"2025-01-24","close":13106.1982},{"date":"2025-01-31","close":12931.9141},{"date":"2025-02-03","close":12663.0166},{"date":"2025-02-04","close":13265.5439},{"date":"2025-02-05","close":13061.3818},{"date":"2025-02-06","close":13579.2559},{"date":"2025-02-07","close":13479.665},{"date":"2025-02-10","close":13101.2188},{"date":"2025-02-11","close":14171.8232},{"date":"2025-02-12","close":15586.0186},{"date":"2025-02-13","close":16596.8691},{"date":"2025-02-14","close":16522.1758},{"date":"2025-02-17","close":17084.8672},{"date":"2025-02-18","close":17692.3711},{"date":"2025-02-19","close":17577.8418},{"date":"2025-02-20","close":16791.0723},{"date":"2025-02-21","close":16895.6406},{"date":"2025-02-24","close":16631.7246},{"date":"2025-02-25","close":17054.9883},{"date":"2025-02-26","close":16875.7246},{"date":"2025-02-27","close":16875.7246},{"date":"2025-02-28","close":16352.8701},{"date":"2025-03-04","close":17821.8398},{"date":"2025-03-05","close":17662.4941},{"date":"2025-03-06","close":17508.1289},{"date":"2025-03-07","close":18255.0625},{"date":"2025-03-10","close":18250.082},{"date":"2025-03-11","close":17786.9844},{"date":"2025-03-12","close":17040.0508},{"date":"2025-03-13","close":17493.1895},{"date":"2025-03-14","close":17737.1875},{"date":"2025-03-17","close":18294.8984},{"date":"2025-03-18","close":19006.9746},{"date":"2025-03-19","close":19051.791},{"date":"2025-03-20","close":18105.6758},{"date":"2025-03-21","close":16945.4375},{"date":"2025-03-24","close":17234.252},{"date":"2025-03-25","close":16601.8496},{"date":"2025-03-26","close":16865.7656},{"date":"2025-03-27","close":16522.1758},{"date":"2025-03-28","close":16039.1582},{"date":"2025-03-31","close":15989.3623},{"date":"2025-04-01","close":16835.8887},{"date":"2025-04-02","close":16701.4395},{"date":"2025-04-03","close":17079.8867},{"date":"2025-04-04","close":16930.498},{"date":"2025-04-07","close":15501.3652},{"date":"2025-04-08","close":16392.707},{"date":"2025-04-09","close":16203.4844},{"date":"2025-04-10","close":17303.9668},{"date":"2025-04-11","close":18075.7969},{"date":"2025-04-14","close":18563.793},{"date":"2025-04-15","close":18389.5098},{"date":"2025-04-16","close":18284.9395},{"date":"2025-04-17","close":18797.832},{"date":"2025-04-18","close":18962.1582},{"date":"2025-04-21","close":18972.1191},{"date":"2025-04-22","close":19121.5039},{"date":"2025-04-23","close":19056.7715},{"date":"2025-04-24","close":19554.7266},{"date":"2025-04-25","close":20515.7812},{"date":"2025-04-28","close":20814.5547},{"date":"2025-04-29","close":19855.7266},{"date":"2025-04-30","close":19705.9102},{"date":"2025-05-02","close":20125.3965},{"date":"2025-05-07","close":20874.4805},{"date":"2025-05-08","close":21094.2129},{"date":"2025-05-09","close":21373.8711},{"date":"2025-05-12","close":20340.1348},{"date":"2025-05-13","close":20469.9746},{"date":"2025-05-14","close":21049.2676},{"date":"2025-05-15","close":21229.0469},{"date":"2025-05-16","close":21553.6504},{"date":"2025-05-19","close":21239.0352},{"date":"2025-05-20","close":20734.6523},{"date":"2025-05-21","close":21343.9062},{"date":"2025-05-22","close":20634.7734},{"date":"2025-05-23","close":20250.2441},{"date":"2025-05-26","close":20469.9746},{"date":"2025-05-27","close":21084.2246},{"date":"2025-05-28","close":20564.8594},{"date":"2025-05-29","close":21209.0723},{"date":"2025-05-30","close":20909.4375},{"date":"2025-06-02","close":20964.3711},{"date":"2025-06-04","close":21563.6387},{"date":"2025-06-05","close":22092.9922},{"date":"2025-06-09","close":21708.4609},{"date":"2025-06-10","close":22832.0879},{"date":"2025-06-11","close":23371.4277},{"date":"2025-06-12","close":23970.6953},{"date":"2025-06-13","close":23865.8242},{"date":"2025-06-16","close":25094.3223},{"date":"2025-06-17","close":25104.3105},{"date":"2025-06-18","close":25049.377},{"date":"2025-06-19","close":24889.5723},{"date":"2025-06-20","close":24540.0},{"date":"2025-06-23","close":24285.3105},{"date":"2025-06-24","close":24110.5254},{"date":"2025-06-25","close":23271.5508},{"date":"2025-06-26","close":23316.4961},{"date":"2025-06-27","close":23361.4414},{"date":"2025-06-30","close":23036.8379},{"date":"2025-07-01","close":23511.2578},{"date":"2025-07-02","close":23031.8438},{"date":"2025-07-03","close":22782.1484},{"date":"2025-07-04","close":21858.2793},{"date":"2025-07-07","close":22023.0762},{"date":"2025-07-08","close":22622.3438},{"date":"2025-07-09","close":23091.7695},{"date":"2025-07-10","close":23481.2949},{"date":"2025-07-11","close":23226.6055},{"date":"2025-07-14","close":23076.7891},{"date":"2025-07-15","close":23571.1836},{"date":"2025-07-16","close":23491.2812},{"date":"2025-07-17","close":23815.8848},{"date":"2025-07-18","close":23750.9648},{"date":"2025-07-21","close":24495.0547},{"date":"2025-07-22","close":24540.0},{"date":"2025-07-23","close":24270.3301},{"date":"2025-07-24","close":24969.4746},{"date":"2025-07-25","close":25488.8398},{"date":"2025-07-28","close":25838.4121},{"date":"2025-07-29","close":26247.9121},{"date":"2025-07-30","close":25528.791},{"date":"2025-07-31","close":26417.7051},{"date":"2025-08-01","close":25963.2598},{"date":"2025-08-04","close":25638.6562},{"date":"2025-08-05","close":26063.1387},{"date":"2025-08-06","close":25748.5234},{"date":"2025-08-07","close":25748.5234},{"date":"2025-08-08","close":25354.0059},{"date":"2025-08-11","close":24400.1719},{"date":"2025-08-12","close":24010.6465},{"date":"2025-08-13","close":24375.2012},{"date":"2025-08-14","close":24709.793},{"date":"2025-08-18","close":24759.7305},{"date":"2025-08-19","close":23900.7812},{"date":"2025-08-20","close":23586.166},{"date":"2025-08-21","close":24360.2207},{"date":"2025-08-22","close":24769.7188},{"date":"2025-08-25","close":25009.4258},{"date":"2025-08-26","close":24315.2754},{"date":"2025-08-27","close":24549.9883},{"date":"2025-08-28","close":24619.9023},{"date":"2025-08-29","close":24859.6094},{"date":"2025-09-01","close":25034.3965},{"date":"2025-09-02","close":25783.4805},{"date":"2025-09-03","close":25498.8281},{"date":"2025-09-04","close":25603.6992},{"date":"2025-09-05","close":25294.0781},{"date":"2025-09-08","close":25363.9922},{"date":"2025-09-09","close":25199.1934},{"date":"2025-09-10","close":25713.5645},{"date":"2025-09-11","close":26008.2051},{"date":"2025-09-12","close":26123.0645},{"date":"2025-09-15","close":26292.8574},{"date":"2025-09-16","close":26802.2344},{"date":"2025-09-17","close":26572.5156},{"date":"2025-09-18","close":26552.5391},{"date":"2025-09-19","close":26427.6914},{"date":"2025-09-22","close":26168.0098},{"date":"2025-09-23","close":26128.0586},{"date":"2025-09-24","close":26412.7109},{"date":"2025-09-25","close":26048.1562},{"date":"2025-09-26","close":25508.8164},{"date":"2025-09-29","close":25788.4746},{"date":"2025-09-30","close":26367.7656},{"date":"2025-10-01","close":26557.5332},{"date":"2025-10-02","close":26657.4121},{"date":"2025-10-10","close":26058.1445},{"date":"2025-10-13","close":25513.8086},{"date":"2025-10-14","close":24250.3535},{"date":"2025-10-15","close":24989.4512},{"date":"2025-10-16","close":25154.25},{"date":"2025-10-17","close":24749.7441},{"date":"2025-10-20","close":25533.7852},{"date":"2025-10-21","close":26267.8867},{"date":"2025-10-22","close":27351.5625},{"date":"2025-10-23","close":27611.2461},{"date":"2025-10-24","close":27726.1055},{"date":"2025-10-27","close":28739.8652},{"date":"2025-10-28","close":27671.1719},{"date":"2025-10-29","close":27431.4648},{"date":"2025-10-30","close":28280.4277},{"date":"2025-10-31","close":27875.9219},{"date":"2025-11-03","close":28520.1348},{"date":"2025-11-04","close":28055.7012},{"date":"2025-11-05","close":26043.1621},{"date":"2025-11-06","close":25828.4258},{"date":"2025-11-07","close":25344.0176},{"date":"2025-11-10","close":26058.1445},{"date":"2025-11-11","close":25918.3145},{"date":"2025-11-12","close":26118.0703},{"date":"2025-11-13","close":26312.832},{"date":"2025-11-14","close":25948.2793},{"date":"2025-11-17","close":26257.9004},{"date":"2025-11-18","close":25224.1641},{"date":"2025-11-19","close":24909.5488},{"date":"2025-11-20","close":25254.127},{"date":"2025-11-21","close":24135.4941},{"date":"2025-11-24","close":23880.8066},{"date":"2025-11-25","close":23511.2578},{"date":"2025-11-26","close":23890.793},{"date":"2025-11-27","close":23656.0801},{"date":"2025-11-28","close":23251.5742},{"date":"2025-12-01","close":22757.1797},{"date":"2025-12-02","close":23061.8066},{"date":"2025-12-03","close":23576.1777},{"date":"2025-12-04","close":23201.6367},{"date":"2025-12-05","close":23671.0625},{"date":"2025-12-08","close":24280.3184},{"date":"2025-12-09","close":24594.9336},{"date":"2025-12-10","close":24095.543},{"date":"2025-12-11","close":23880.8066},{"date":"2025-12-12","close":24764.7246},{"date":"2025-12-15","close":24315.2754},{"date":"2025-12-16","close":23426.3613},{"date":"2025-12-17","close":23441.3438},{"date":"2025-12-18","close":22782.1484},{"date":"2025-12-19","close":23910.7695},{"date":"2025-12-22","close":24340.2441},{"date":"2025-12-23","close":25363.9922},{"date":"2025-12-24","close":25019.4141},{"date":"2025-12-26","close":24410.1582},{"date":"2025-12-29","close":24749.7441},{"date":"2025-12-30","close":24769.7188},{"date":"2026-01-02","close":24829.6465},{"date":"2026-01-05","close":25638.6562},{"date":"2026-01-06","close":26143.041},{"date":"2026-01-07","close":25833.418},{"date":"2026-01-08","close":26867.1543},{"date":"2026-01-09","close":29184.3223},{"date":"2026-01-12","close":30272.9922},{"date":"2026-01-13","close":31886.0195},{"date":"2026-01-14","close":32440.3418},{"date":"2026-01-15","close":33863.6016},{"date":"2026-01-16","close":32849.8398},{"date":"2026-01-19","close":33249.3516},{"date":"2026-01-20","close":32899.7812},{"date":"2026-01-21","close":32270.5488},{"date":"2026-01-22","close":31901.002},{"date":"2026-01-23","close":32490.2812},{"date":"2026-01-26","close":32120.7324},{"date":"2026-01-27","close":32020.8555},{"date":"2026-01-28","close":32705.0176},{"date":"2026-01-29","close":33224.3828},{"date":"2026-01-30","close":33004.6523},{"date":"2026-02-02","close":31731.209},{"date":"2026-02-03","close":35446.668},{"date":"2026-02-04","close":37244.4688},{"date":"2026-02-05","close":35057.1445},{"date":"2026-02-06","close":34268.1094},{"date":"2026-02-09","close":35426.6914},{"date":"2026-02-10","close":34582.7227},{"date":"2026-02-11","close":34622.6758},{"date":"2026-02-12","close":35271.8789},{"date":"2026-02-13","close":34987.2266},{"date":"2026-02-19","close":37653.9688},{"date":"2026-02-20","close":39606.582},{"date":"2026-02-23","close":38452.9922},{"date":"2026-02-24","close":38852.5039},{"date":"2026-02-25","close":38637.7656},{"date":"2026-02-26","close":38492.9414},{"date":"2026-02-27","close":38762.6133},{"date":"2026-03-03","close":41249.5742},{"date":"2026-03-04","close":34303.0664},{"date":"2026-03-05","close":39801.3438},{"date":"2026-03-06","close":42518.0234},{"date":"2026-03-09","close":41329.4766},{"date":"2026-03-10","close":41334.4688},{"date":"2026-03-11","close":41329.4766},{"date":"2026-03-12","close":41838.8516},{"date":"2026-03-13","close":40685.2617},{"date":"2026-03-16","close":40021.0742},{"date":"2026-03-17","close":39956.1523},{"date":"2026-03-18","close":40575.3984},{"date":"2026-03-19","close":40135.9336},{"date":"2026-03-20","close":39851.2812},{"date":"2026-03-23","close":36760.0625},{"date":"2026-03-24","close":37638.9883},{"date":"2026-03-25","close":39217.0586},{"date":"2026-03-26","close":37174.5547},{"date":"2026-03-27","close":36205.7383},{"date":"2026-03-30","close":35256.8984},{"date":"2026-03-31","close":34243.1367},{"date":"2026-04-01","close":36655.1875},{"date":"2026-04-02","close":36150.8047},{"date":"2026-04-03","close":37883.6875},{"date":"2026-04-06","close":36864.9336},{"date":"2026-04-07","close":37419.2539},{"date":"2026-04-08","close":38333.1367},{"date":"2026-04-09","close":38053.4805},{"date":"2026-04-10","close":38497.9375},{"date":"2026-04-13","close":38143.3711},{"date":"2026-04-14","close":38992.332},{"date":"2026-04-15","close":39137.1562},{"date":"2026-04-16","close":39781.3672},{"date":"2026-04-17","close":39426.8008},{"date":"2026-04-20","close":39406.8242},{"date":"2026-04-21","close":39986.1172},{"date":"2026-04-22","close":40949.9375},{"date":"2026-04-23","close":40595.3711},{"date":"2026-04-24","close":41768.9375},{"date":"2026-04-27","close":42313.2734},{"date":"2026-04-28","close":40900.0},{"date":"2026-04-29","close":41020.0},{"date":"2026-04-30","close":41300.0},{"date":"2026-05-04","close":42180.0},{"date":"2026-05-06","close":42110.0},{"date":"2026-05-07","close":40390.0},{"date":"2026-05-08","close":39735.0},{"date":"2026-05-11","close":39400.0},{"date":"2026-05-12","close":38470.0},{"date":"2026-05-13","close":38350.0},{"date":"2026-05-14","close":39380.0},{"date":"2026-05-15","close":36635.0},{"date":"2026-05-18","close":36625.0},{"date":"2026-05-19","close":35975.0},{"date":"2026-05-20","close":35300.0},{"date":"2026-05-21","close":36475.0},{"date":"2026-05-22","close":37765.0},{"date":"2026-05-26","close":39325.0},{"date":"2026-05-27","close":37990.0},{"date":"2026-05-28","close":36345.0},{"date":"2026-05-29","close":35640.0},{"date":"2026-06-01","close":35105.0},{"date":"2026-06-02","close":33375.0},{"date":"2026-06-04","close":34000.0},{"date":"2026-06-05","close":32840.0},{"date":"2026-06-08","close":30370.0},{"date":"2026-06-09","close":30955.0},{"date":"2026-06-10","close":31895.0},{"date":"2026-06-11","close":31055.0},{"date":"2026-06-12","close":32720.0},{"date":"2026-06-15","close":34670.0},{"date":"2026-06-16","close":36600.0},{"date":"2026-06-17","close":37180.0},{"date":"2026-06-18","close":35070.0},{"date":"2026-06-19","close":34185.0},{"date":"2026-06-22","close":33060.0},{"date":"2026-06-23","close":30500.0},{"date":"2026-06-24","close":30440.0},{"date":"2026-06-25","close":30130.0},{"date":"2026-06-26","close":28000.0},{"date":"2026-06-29","close":29670.0},{"date":"2026-06-30","close":28780.0},{"date":"2026-07-01","close":30215.0},{"date":"2026-07-02","close":29925.0},{"date":"2026-07-03","close":30345.0},{"date":"2026-07-06","close":31065.0},{"date":"2026-07-07","close":28055.0},{"date":"2026-07-08","close":25945.0},{"date":"2026-07-09","close":25400.0},{"date":"2026-07-10","close":26670.0},{"date":"2026-07-13","close":25665.0},{"date":"2026-07-14","close":24445.0},{"date":"2026-07-15","close":25935.0},{"date":"2026-07-16","close":25765.0},{"date":"2026-07-20","close":24415.0},{"date":"2026-07-21","close":24500.0},{"date":"2026-07-22","close":25000.0},{"date":"2026-07-23","close":26885.0},{"date":"2026-07-24","close":26615.0},{"date":"2026-07-27","close":25430.0},{"date":"2026-07-28","close":23785.0},{"date":"2026-07-29","close":21980.0},{"date":"2026-07-30","close":22735.0},{"date":"2026-07-31","close":24485.0},{"date":"2026-08-03","close":24170.0},{"date":"2026-08-04","close":25730.0},{"date":"2026-08-05","close":27165.0},{"date":"2026-08-06","close":27055.0},{"date":"2026-08-07","close":27640.0},{"date":"2026-08-10","close":29260.0},{"date":"2026-08-11","close":28440.0},{"date":"2026-08-12","close":28970.0},{"date":"2026-08-13","close":29710.0},{"date":"2026-08-14","close":30050.0},{"date":"2026-08-18","close":29400.0},{"date":"2026-08-19","close":28960.0},{"date":"2026-08-20","close":29375.0},{"date":"2026-08-21","close":27605.0},{"date":"2026-08-24","close":27605.0},{"date":"2026-08-25","close":28455.0},{"date":"2026-08-26","close":28700.0},{"date":"2026-08-27","close":29535.0},{"date":"2026-08-28","close":29705.0},{"date":"2026-08-31","close":29255.0},{"date":"2026-09-01","close":28615.0},{"date":"2026-09-02","close":27225.0},{"date":"2026-09-03","close":27770.0},{"date":"2026-09-04","close":27985.0},{"date":"2026-09-07","close":28075.0},{"date":"2026-09-08","close":27825.0},{"date":"2026-09-09","close":28495.0},{"date":"2026-09-10","close":28575.0},{"date":"2026-09-11","close":28530.0},{"date":"2026-09-14","close":28925.0},{"date":"2026-09-15","close":27665.0},{"date":"2026-09-16","close":27515.0},{"date":"2026-09-17","close":28650.0},{"date":"2026-09-18","close":28775.0},{"date":"2026-09-21","close":27990.0},{"date":"2026-09-22","close":27950.0},{"date":"2026-09-23","close":27505.0},{"date":"2026-09-28","close":27895.0},{"date":"2026-09-29","close":27695.0},{"date":"2026-09-30","close":27880.0},{"date":"2026-10-01","close":28250.0},{"date":"2026-10-02","close":29060.0},{"date":"2026-10-06","close":28705.0},{"date":"2026-10-07","close":27625.0},{"date":"2026-10-08","close":26555.0},{"date":"2026-10-12","close":25505.0},{"date":"2026-10-13","close":25165.0},{"date":"2026-10-14","close":25235.0},{"date":"2026-10-15","close":23850.0},{"date":"2026-10-16","close":25015.0},{"date":"2026-10-19","close":25510.0},{"date":"2026-10-20","close":23185.0},{"date":"2026-10-21","close":23380.0},{"date":"2026-10-22","close":22900.0},{"date":"2026-10-23","close":21680.0}],"chart_data":[{"date":"2024-12-24","open":10372,"high":10372,"low":10208,"close":10268,"volume":74301},{"date":"2024-12-26","open":10362,"high":10556,"low":10307,"close":10422,"volume":134167},{"date":"2024-12-27","open":10447,"high":10471,"low":10223,"close":10313,"volume":50169},{"date":"2024-12-30","open":10267,"high":10496,"low":10257,"close":10462,"volume":64781},{"date":"2025-01-02","open":10496,"high":10835,"low":10496,"close":10816,"volume":84234},{"date":"2025-01-03","open":10850,"high":11054,"low":10825,"close":10980,"volume":447540},{"date":"2025-01-06","open":10990,"high":11029,"low":10915,"close":11020,"volume":52378},{"date":"2025-01-07","open":11213,"high":11552,"low":11213,"close":11488,"volume":110147},{"date":"2025-01-08","open":11612,"high":11856,"low":11472,"close":11747,"volume":142839},{"date":"2025-01-09","open":11682,"high":11830,"low":11502,"close":11831,"volume":67637},{"date":"2025-01-10","open":11821,"high":11845,"low":11667,"close":11812,"volume":51625},{"date":"2025-01-13","open":11861,"high":11925,"low":11706,"close":11916,"volume":77941},{"date":"2025-01-14","open":11945,"high":12369,"low":11945,"close":12215,"volume":117416},{"date":"2025-01-15","open":12349,"high":12642,"low":12279,"close":12608,"volume":324072},{"date":"2025-01-16","open":12663,"high":12807,"low":12444,"close":12807,"volume":193936},{"date":"2025-01-17","open":12807,"high":12807,"low":12603,"close":12718,"volume":251104},{"date":"2025-01-20","open":12742,"high":12782,"low":12533,"close":12678,"volume":194678},{"date":"2025-01-21","open":12743,"high":12866,"low":12663,"close":12792,"volume":213611},{"date":"2025-01-22","open":12822,"high":13045,"low":12698,"close":12703,"volume":242335},{"date":"2025-01-23","open":12806,"high":12811,"low":12409,"close":12454,"volume":112691},{"date":"2025-01-24","open":12568,"high":13125,"low":12508,"close":13106,"volume":204773},{"date":"2025-01-31","open":13111,"high":13236,"low":12847,"close":12932,"volume":165045},{"date":"2025-02-03","open":12717,"high":12792,"low":12548,"close":12663,"volume":155635},{"date":"2025-02-04","open":12892,"high":13319,"low":12857,"close":13266,"volume":129642},{"date":"2025-02-05","open":13350,"high":13424,"low":12971,"close":13061,"volume":264155},{"date":"2025-02-06","open":13086,"high":13768,"low":13016,"close":13579,"volume":364695},{"date":"2025-02-07","open":13579,"high":13708,"low":13335,"close":13480,"volume":514371},{"date":"2025-02-10","open":13589,"high":13609,"low":13066,"close":13101,"volume":208380},{"date":"2025-02-11","open":13643,"high":14231,"low":13609,"close":14172,"volume":821475},{"date":"2025-02-12","open":14351,"high":15760,"low":14351,"close":15586,"volume":844334},{"date":"2025-02-13","open":15770,"high":16791,"low":15381,"close":16597,"volume":2472256},{"date":"2025-02-14","open":16636,"high":16975,"low":15984,"close":16522,"volume":1402134},{"date":"2025-02-17","open":16402,"high":17384,"low":16313,"close":17085,"volume":1064174},{"date":"2025-02-18","open":17423,"high":17911,"low":17329,"close":17692,"volume":1518380},{"date":"2025-02-19","open":17777,"high":17787,"low":17428,"close":17578,"volume":837333},{"date":"2025-02-20","open":17269,"high":17373,"low":16447,"close":16791,"volume":951026},{"date":"2025-02-21","open":16412,"high":17054,"low":16297,"close":16896,"volume":478603},{"date":"2025-02-24","open":16880,"high":17049,"low":16342,"close":16632,"volume":385634},{"date":"2025-02-25","open":16482,"high":17109,"low":16373,"close":17055,"volume":295269},{"date":"2025-02-26","open":17199,"high":17248,"low":16701,"close":16876,"volume":451655},{"date":"2025-02-27","open":16950,"high":17169,"low":16721,"close":16876,"volume":562332},{"date":"2025-02-28","open":16760,"high":16865,"low":16278,"close":16353,"volume":503264},{"date":"2025-03-04","open":15944,"high":18016,"low":15944,"close":17822,"volume":732325},{"date":"2025-03-05","open":17816,"high":17866,"low":17159,"close":17662,"volume":623740},{"date":"2025-03-06","open":17886,"high":17886,"low":17433,"close":17508,"volume":287933},{"date":"2025-03-07","open":17508,"high":18479,"low":17303,"close":18255,"volume":606267},{"date":"2025-03-10","open":18324,"high":18524,"low":17652,"close":18250,"volume":446293},{"date":"2025-03-11","open":17577,"high":17961,"low":17452,"close":17787,"volume":320354},{"date":"2025-03-12","open":17791,"high":18085,"low":16910,"close":17040,"volume":2222667},{"date":"2025-03-13","open":17423,"high":17787,"low":17373,"close":17493,"volume":930099},{"date":"2025-03-14","open":17453,"high":17811,"low":17448,"close":17737,"volume":264717},{"date":"2025-03-17","open":17737,"high":18464,"low":17712,"close":18295,"volume":338976},{"date":"2025-03-18","open":18762,"high":19186,"low":18672,"close":19007,"volume":805868},{"date":"2025-03-19","open":19271,"high":19365,"low":18812,"close":19052,"volume":400213},{"date":"2025-03-20","open":19052,"high":19052,"low":18021,"close":18106,"volume":442676},{"date":"2025-03-21","open":16796,"high":17164,"low":16382,"close":16945,"volume":886271},{"date":"2025-03-24","open":16950,"high":17378,"low":16950,"close":17234,"volume":321232},{"date":"2025-03-25","open":17363,"high":17413,"low":16482,"close":16602,"volume":350908},{"date":"2025-03-26","open":16581,"high":16955,"low":16243,"close":16866,"volume":396420},{"date":"2025-03-27","open":16945,"high":17040,"low":16407,"close":16522,"volume":234746},{"date":"2025-03-28","open":16760,"high":16760,"low":15974,"close":16039,"volume":252790},{"date":"2025-03-31","open":15670,"high":16258,"low":15601,"close":15989,"volume":371686},{"date":"2025-04-01","open":16601,"high":16990,"low":16467,"close":16836,"volume":480964},{"date":"2025-04-02","open":17179,"high":17179,"low":16617,"close":16701,"volume":282362},{"date":"2025-04-03","open":16378,"high":17244,"low":16328,"close":17080,"volume":632523},{"date":"2025-04-04","open":17004,"high":17428,"low":16387,"close":16930,"volume":558352},{"date":"2025-04-07","open":16089,"high":16277,"low":15252,"close":15501,"volume":348150},{"date":"2025-04-08","open":16278,"high":16462,"low":16058,"close":16393,"volume":284335},{"date":"2025-04-09","open":16786,"high":16786,"low":15994,"close":16203,"volume":227380},{"date":"2025-04-10","open":17403,"high":17403,"low":16910,"close":17304,"volume":257779},{"date":"2025-04-11","open":17304,"high":18076,"low":17164,"close":18076,"volume":461473},{"date":"2025-04-14","open":18464,"high":18673,"low":18324,"close":18564,"volume":554948},{"date":"2025-04-15","open":18563,"high":18623,"low":18290,"close":18390,"volume":165807},{"date":"2025-04-16","open":18115,"high":18529,"low":18075,"close":18285,"volume":306972},{"date":"2025-04-17","open":18329,"high":18817,"low":18259,"close":18798,"volume":208633},{"date":"2025-04-18","open":18817,"high":19241,"low":18807,"close":18962,"volume":290598},{"date":"2025-04-21","open":19141,"high":19191,"low":18732,"close":18972,"volume":215877},{"date":"2025-04-22","open":18872,"high":19280,"low":18872,"close":19122,"volume":185817},{"date":"2025-04-23","open":19419,"high":19469,"low":18992,"close":19057,"volume":486886},{"date":"2025-04-24","open":19225,"high":19555,"low":19011,"close":19555,"volume":289072},{"date":"2025-04-25","open":19819,"high":20545,"low":19759,"close":20516,"volume":382266},{"date":"2025-04-28","open":21113,"high":21133,"low":20515,"close":20815,"volume":498977},{"date":"2025-04-29","open":20115,"high":20130,"low":19446,"close":19856,"volume":546928},{"date":"2025-04-30","open":20026,"high":20026,"low":19172,"close":19706,"volume":531606},{"date":"2025-05-02","open":19801,"high":20185,"low":19526,"close":20125,"volume":311148},{"date":"2025-05-07","open":20325,"high":20874,"low":20315,"close":20874,"volume":302396},{"date":"2025-05-08","open":20889,"high":21319,"low":20625,"close":21094,"volume":350233},{"date":"2025-05-09","open":21389,"high":21519,"low":21174,"close":21374,"volume":349516},{"date":"2025-05-12","open":21374,"high":21394,"low":20185,"close":20340,"volume":481313},{"date":"2025-05-13","open":19941,"high":20665,"low":19651,"close":20470,"volume":703621},{"date":"2025-05-14","open":20760,"high":21194,"low":20760,"close":21049,"volume":453982},{"date":"2025-05-15","open":21234,"high":21254,"low":20855,"close":21229,"volume":274792},{"date":"2025-05-16","open":21249,"high":21748,"low":21249,"close":21554,"volume":314942},{"date":"2025-05-19","open":21424,"high":21848,"low":21069,"close":21239,"volume":306585},{"date":"2025-05-20","open":21299,"high":21299,"low":20670,"close":20735,"volume":307562},{"date":"2025-05-21","open":20755,"high":21364,"low":20755,"close":21344,"volume":246444},{"date":"2025-05-22","open":21189,"high":21189,"low":20565,"close":20635,"volume":250389},{"date":"2025-05-23","open":20565,"high":20595,"low":20105,"close":20250,"volume":246231},{"date":"2025-05-26","open":19931,"high":20470,"low":19921,"close":20470,"volume":265444},{"date":"2025-05-27","open":20535,"high":21144,"low":20480,"close":21084,"volume":237611},{"date":"2025-05-28","open":21099,"high":21539,"low":20525,"close":20565,"volume":348523},{"date":"2025-05-29","open":20884,"high":21349,"low":20740,"close":21209,"volume":523725},{"date":"2025-05-30","open":21289,"high":21374,"low":20705,"close":20909,"volume":233291},{"date":"2025-06-02","open":20889,"high":21174,"low":20780,"close":20964,"volume":162044},{"date":"2025-06-04","open":21174,"high":21708,"low":20974,"close":21564,"volume":324803},{"date":"2025-06-05","open":21539,"high":22298,"low":21539,"close":22093,"volume":449582},{"date":"2025-06-09","open":22063,"high":22063,"low":21434,"close":21708,"volume":286509},{"date":"2025-06-10","open":21938,"high":22842,"low":21823,"close":22832,"volume":411830},{"date":"2025-06-11","open":23401,"high":23401,"low":22702,"close":23371,"volume":319528},{"date":"2025-06-12","open":23371,"high":24265,"low":23361,"close":23971,"volume":388364},{"date":"2025-06-13","open":23971,"high":24016,"low":23436,"close":23866,"volume":339023},{"date":"2025-06-16","open":24026,"high":25109,"low":24026,"close":25094,"volume":364507},{"date":"2025-06-17","open":25094,"high":25454,"low":24500,"close":25104,"volume":597928},{"date":"2025-06-18","open":25219,"high":25519,"low":25019,"close":25049,"volume":431846},{"date":"2025-06-19","open":25124,"high":25269,"low":24350,"close":24890,"volume":546777},{"date":"2025-06-20","open":24615,"high":24920,"low":24180,"close":24540,"volume":368987},{"date":"2025-06-23","open":24540,"high":24610,"low":24175,"close":24285,"volume":448398},{"date":"2025-06-24","open":24140,"high":24530,"low":23831,"close":24111,"volume":429425},{"date":"2025-06-25","open":24365,"high":24510,"low":23267,"close":23272,"volume":458765},{"date":"2025-06-26","open":23551,"high":23816,"low":22652,"close":23316,"volume":365879},{"date":"2025-06-27","open":23516,"high":24061,"low":23212,"close":23361,"volume":278281},{"date":"2025-06-30","open":23172,"high":23471,"low":22987,"close":23037,"volume":162000},{"date":"2025-07-01","open":23456,"high":23956,"low":23346,"close":23511,"volume":278178},{"date":"2025-07-02","open":23511,"high":23646,"low":22577,"close":23032,"volume":785900},{"date":"2025-07-03","open":23087,"high":23326,"low":22722,"close":22782,"volume":220129},{"date":"2025-07-04","open":22822,"high":22957,"low":21833,"close":21858,"volume":335752},{"date":"2025-07-07","open":21444,"high":22128,"low":21389,"close":22023,"volume":159634},{"date":"2025-07-08","open":22238,"high":22632,"low":22038,"close":22622,"volume":103200},{"date":"2025-07-09","open":23082,"high":23222,"low":22607,"close":23092,"volume":174158},{"date":"2025-07-10","open":23177,"high":23621,"low":23052,"close":23481,"volume":171052},{"date":"2025-07-11","open":23571,"high":23751,"low":23157,"close":23227,"volume":177326},{"date":"2025-07-14","open":23227,"high":23456,"low":22822,"close":23077,"volume":213312},{"date":"2025-07-15","open":23077,"high":23571,"low":22987,"close":23571,"volume":227027},{"date":"2025-07-16","open":23591,"high":23756,"low":23237,"close":23491,"volume":222961},{"date":"2025-07-17","open":23501,"high":23941,"low":23262,"close":23816,"volume":160051},{"date":"2025-07-18","open":23891,"high":23971,"low":23576,"close":23751,"volume":147732},{"date":"2025-07-21","open":24001,"high":24670,"low":23826,"close":24495,"volume":290091},{"date":"2025-07-22","open":24480,"high":24725,"low":24225,"close":24540,"volume":194638},{"date":"2025-07-23","open":24620,"high":24830,"low":23961,"close":24270,"volume":195248},{"date":"2025-07-24","open":24365,"high":25059,"low":24365,"close":24969,"volume":508127},{"date":"2025-07-25","open":24920,"high":25569,"low":24710,"close":25489,"volume":350847},{"date":"2025-07-28","open":25749,"high":25968,"low":25334,"close":25838,"volume":352500},{"date":"2025-07-29","open":25978,"high":26612,"low":25529,"close":26248,"volume":532098},{"date":"2025-07-30","open":26343,"high":26388,"low":25469,"close":25529,"volume":604575},{"date":"2025-07-31","open":25768,"high":26892,"low":25768,"close":26418,"volume":1723177},{"date":"2025-08-01","open":26657,"high":26762,"low":25109,"close":25963,"volume":594810},{"date":"2025-08-04","open":25709,"high":25898,"low":24900,"close":25639,"volume":367988},{"date":"2025-08-05","open":25828,"high":26248,"low":25709,"close":26063,"volume":452397},{"date":"2025-08-06","open":25669,"high":25813,"low":25394,"close":25749,"volume":405158},{"date":"2025-08-07","open":25818,"high":26093,"low":25739,"close":25749,"volume":154607},{"date":"2025-08-08","open":25569,"high":25719,"low":25114,"close":25354,"volume":356452},{"date":"2025-08-11","open":24945,"high":25149,"low":24400,"close":24400,"volume":629465},{"date":"2025-08-12","open":24405,"high":24750,"low":23926,"close":24011,"volume":154731},{"date":"2025-08-13","open":24370,"high":24405,"low":23611,"close":24375,"volume":144456},{"date":"2025-08-14","open":24425,"high":24780,"low":24265,"close":24710,"volume":133836},{"date":"2025-08-18","open":24710,"high":24895,"low":24475,"close":24760,"volume":136705},{"date":"2025-08-19","open":24760,"high":24880,"low":23856,"close":23901,"volume":109750},{"date":"2025-08-20","open":23262,"high":23621,"low":22722,"close":23586,"volume":230284},{"date":"2025-08-21","open":23671,"high":24410,"low":23616,"close":24360,"volume":199955},{"date":"2025-08-22","open":24605,"high":25014,"low":24480,"close":24770,"volume":240279},{"date":"2025-08-25","open":25269,"high":25269,"low":24555,"close":25009,"volume":257916},{"date":"2025-08-26","open":25364,"high":25364,"low":24170,"close":24315,"volume":187167},{"date":"2025-08-27","open":24700,"high":24785,"low":24245,"close":24550,"volume":174242},{"date":"2025-08-28","open":24455,"high":24720,"low":24096,"close":24620,"volume":84254},{"date":"2025-08-29","open":24625,"high":24999,"low":24570,"close":24860,"volume":159252},{"date":"2025-09-01","open":24860,"high":25254,"low":24820,"close":25034,"volume":127223},{"date":"2025-09-02","open":25269,"high":25863,"low":25199,"close":25783,"volume":297378},{"date":"2025-09-03","open":26043,"high":26043,"low":25469,"close":25499,"volume":163319},{"date":"2025-09-04","open":25499,"high":25833,"low":25374,"close":25604,"volume":140045},{"date":"2025-09-05","open":25389,"high":25544,"low":25074,"close":25294,"volume":105302},{"date":"2025-09-08","open":25294,"high":25444,"low":25119,"close":25364,"volume":65023},{"date":"2025-09-09","open":25389,"high":25464,"low":25149,"close":25199,"volume":113992},{"date":"2025-09-10","open":25374,"high":25764,"low":25299,"close":25714,"volume":112849},{"date":"2025-09-11","open":25759,"high":26008,"low":25759,"close":26008,"volume":212461},{"date":"2025-09-12","open":26128,"high":26233,"low":25918,"close":26123,"volume":206320},{"date":"2025-09-15","open":26138,"high":26677,"low":26063,"close":26293,"volume":200374},{"date":"2025-09-16","open":26433,"high":26847,"low":26293,"close":26802,"volume":209267},{"date":"2025-09-17","open":26837,"high":26957,"low":26553,"close":26573,"volume":108996},{"date":"2025-09-18","open":26682,"high":27007,"low":26508,"close":26553,"volume":125082},{"date":"2025-09-19","open":26323,"high":26717,"low":26323,"close":26428,"volume":92865},{"date":"2025-09-22","open":26358,"high":26568,"low":26008,"close":26168,"volume":183329},{"date":"2025-09-23","open":25983,"high":26408,"low":25948,"close":26128,"volume":141533},{"date":"2025-09-24","open":26183,"high":26592,"low":26183,"close":26413,"volume":169797},{"date":"2025-09-25","open":26413,"high":26667,"low":25998,"close":26048,"volume":129189},{"date":"2025-09-26","open":26048,"high":26193,"low":25249,"close":25509,"volume":90968},{"date":"2025-09-29","open":25509,"high":25808,"low":25509,"close":25788,"volume":50975},{"date":"2025-09-30","open":25788,"high":26518,"low":25788,"close":26368,"volume":95672},{"date":"2025-10-01","open":26353,"high":26882,"low":26340,"close":26558,"volume":139342},{"date":"2025-10-02","open":26602,"high":26877,"low":26298,"close":26657,"volume":167949},{"date":"2025-10-10","open":26627,"high":26627,"low":25759,"close":26058,"volume":194365},{"date":"2025-10-13","open":25848,"high":26038,"low":25479,"close":25514,"volume":99906},{"date":"2025-10-14","open":25544,"high":25759,"low":23866,"close":24250,"volume":264299},{"date":"2025-10-15","open":24395,"high":25084,"low":24395,"close":24989,"volume":120166},{"date":"2025-10-16","open":25269,"high":25644,"low":25049,"close":25154,"volume":274050},{"date":"2025-10-17","open":25349,"high":25434,"low":24630,"close":24750,"volume":155440},{"date":"2025-10-20","open":24969,"high":25579,"low":24969,"close":25534,"volume":129237},{"date":"2025-10-21","open":25818,"high":26298,"low":25773,"close":26268,"volume":257991},{"date":"2025-10-22","open":26558,"high":27367,"low":25988,"close":27352,"volume":267681},{"date":"2025-10-23","open":27192,"high":28086,"low":26967,"close":27611,"volume":391892},{"date":"2025-10-24","open":27611,"high":27836,"low":27172,"close":27726,"volume":170919},{"date":"2025-10-27","open":28121,"high":28765,"low":28121,"close":28740,"volume":254111},{"date":"2025-10-28","open":28650,"high":28650,"low":27397,"close":27671,"volume":274519},{"date":"2025-10-29","open":27811,"high":28036,"low":26977,"close":27431,"volume":138243},{"date":"2025-10-30","open":28900,"high":29299,"low":28016,"close":28280,"volume":482529},{"date":"2025-10-31","open":28111,"high":28350,"low":27526,"close":27876,"volume":215026},{"date":"2025-11-03","open":28126,"high":28825,"low":28126,"close":28520,"volume":275734,"rsi_14":75.1,"sma_20":26698.0,"sma_60":25838.42,"sma_120":24425.54},{"date":"2025-11-04","open":28520,"high":28660,"low":27956,"close":28056,"volume":149344,"rsi_14":68.63,"sma_20":26782.5,"sma_60":25878.75,"sma_120":24483.62},{"date":"2025-11-05","open":27831,"high":27831,"low":25409,"close":26043,"volume":440761,"rsi_14":54.41,"sma_20":26756.75,"sma_60":25878.42,"sma_120":24522.58},{"date":"2025-11-06","open":26722,"high":26867,"low":25629,"close":25828,"volume":428106,"rsi_14":55.45,"sma_20":26715.25,"sma_60":25879.75,"sma_120":24568.38},{"date":"2025-11-07","open":25209,"high":26273,"low":24380,"close":25344,"volume":530501,"rsi_14":49.01,"sma_20":26679.5,"sma_60":25873.0,"sma_120":24609.04},{"date":"2025-11-10","open":25504,"high":26118,"low":25359,"close":26058,"volume":114795,"rsi_14":48.9,"sma_20":26706.75,"sma_60":25884.75,"sma_120":24650.83},{"date":"2025-11-11","open":26338,"high":26677,"low":25729,"close":25918,"volume":232930,"rsi_14":41.69,"sma_20":26790.25,"sma_60":25910.08,"sma_120":24689.96},{"date":"2025-11-12","open":25918,"high":26308,"low":25873,"close":26118,"volume":84009,"rsi_14":41.28,"sma_20":26846.75,"sma_60":25945.25,"sma_120":24728.04},{"date":"2025-11-13","open":26078,"high":26313,"low":25719,"close":26313,"volume":87168,"rsi_14":41.83,"sma_20":26904.75,"sma_60":25977.58,"sma_120":24770.38},{"date":"2025-11-14","open":25754,"high":26473,"low":25669,"close":25948,"volume":142676,"rsi_14":32.54,"sma_20":26964.75,"sma_60":25998.25,"sma_120":24813.88},{"date":"2025-11-17","open":26148,"high":26288,"low":25719,"close":26258,"volume":72830,"rsi_14":40.23,"sma_20":27001.0,"sma_60":26023.25,"sma_120":24854.88},{"date":"2025-11-18","open":26073,"high":26373,"low":25169,"close":25224,"volume":131690,"rsi_14":36.26,"sma_20":26948.75,"sma_60":26045.33,"sma_120":24893.17},{"date":"2025-11-19","open":25374,"high":25499,"low":24180,"close":24910,"volume":212081,"rsi_14":27.51,"sma_20":26826.5,"sma_60":26067.42,"sma_120":24932.04},{"date":"2025-11-20","open":25229,"high":25579,"low":25099,"close":25254,"volume":80440,"rsi_14":32.37,"sma_20":26708.5,"sma_60":26082.33,"sma_120":24971.96},{"date":"2025-11-21","open":24385,"high":24585,"low":24041,"close":24135,"volume":114857,"rsi_14":22.29,"sma_20":26528.75,"sma_60":26071.75,"sma_120":24997.42},{"date":"2025-11-24","open":24540,"high":24540,"low":23386,"close":23881,"volume":85677,"rsi_14":22.89,"sma_20":26285.5,"sma_60":26052.92,"sma_120":25025.08},{"date":"2025-11-25","open":24320,"high":24345,"low":23426,"close":23511,"volume":124468,"rsi_14":29.1,"sma_20":26077.25,"sma_60":26039.5,"sma_120":25044.29},{"date":"2025-11-26","open":23616,"high":24051,"low":23416,"close":23891,"volume":71887,"rsi_14":34.43,"sma_20":25900.0,"sma_60":26028.5,"sma_120":25069.17},{"date":"2025-11-27","open":24170,"high":24250,"low":23606,"close":23656,"volume":86661,"rsi_14":35.87,"sma_20":25668.5,"sma_60":26012.42,"sma_120":25091.62},{"date":"2025-11-28","open":23626,"high":23746,"low":23142,"close":23252,"volume":209906,"rsi_14":25.22,"sma_20":25437.0,"sma_60":25985.58,"sma_120":25105.71},{"date":"2025-12-01","open":23426,"high":23456,"low":22642,"close":22757,"volume":123162,"rsi_14":23.73,"sma_20":25148.5,"sma_60":25947.58,"sma_120":25111.25},{"date":"2025-12-02","open":22757,"high":23162,"low":22732,"close":23062,"volume":103920,"rsi_14":25.04,"sma_20":24898.5,"sma_60":25902.17,"sma_120":25122.54},{"date":"2025-12-03","open":23292,"high":23661,"low":23232,"close":23576,"volume":96366,"rsi_14":28.76,"sma_20":24775.0,"sma_60":25870.08,"sma_120":25128.75},{"date":"2025-12-04","open":23671,"high":23756,"low":23067,"close":23202,"volume":83031,"rsi_14":28.72,"sma_20":24643.5,"sma_60":25830.0,"sma_120":25127.33},{"date":"2025-12-05","open":23202,"high":23686,"low":23072,"close":23671,"volume":105283,"rsi_14":30.44,"sma_20":24559.75,"sma_60":25802.92,"sma_120":25124.83},{"date":"2025-12-08","open":24091,"high":24280,"low":23751,"close":24280,"volume":96201,"rsi_14":42.37,"sma_20":24470.75,"sma_60":25784.83,"sma_120":25128.29},{"date":"2025-12-09","open":24220,"high":24665,"low":24121,"close":24595,"volume":109012,"rsi_14":47.46,"sma_20":24404.5,"sma_60":25774.75,"sma_120":25124.12},{"date":"2025-12-10","open":24535,"high":24610,"low":24056,"close":24096,"volume":50949,"rsi_14":40.87,"sma_20":24303.25,"sma_60":25747.75,"sma_120":25115.71},{"date":"2025-12-11","open":24230,"high":24360,"low":23711,"close":23881,"volume":62116,"rsi_14":47.66,"sma_20":24181.5,"sma_60":25712.25,"sma_120":25105.96},{"date":"2025-12-12","open":24210,"high":24840,"low":24111,"close":24765,"volume":146880,"rsi_14":57.28,"sma_20":24122.25,"sma_60":25689.58,"sma_120":25104.92},{"date":"2025-12-15","open":24570,"high":24860,"low":23886,"close":24315,"volume":92642,"rsi_14":56.54,"sma_20":24025.0,"sma_60":25656.58,"sma_120":25103.04},{"date":"2025-12-16","open":24270,"high":24270,"low":23336,"close":23426,"volume":134444,"rsi_14":46.51,"sma_20":23935.0,"sma_60":25600.25,"sma_120":25095.88},{"date":"2025-12-17","open":23606,"high":23626,"low":23187,"close":23441,"volume":38444,"rsi_14":48.33,"sma_20":23861.5,"sma_60":25548.0,"sma_120":25090.29},{"date":"2025-12-18","open":22987,"high":23217,"low":22662,"close":22782,"volume":41635,"rsi_14":46.49,"sma_20":23737.75,"sma_60":25485.08,"sma_120":25086.21},{"date":"2025-12-19","open":22997,"high":24111,"low":22917,"close":23911,"volume":106758,"rsi_14":57.87,"sma_20":23726.5,"sma_60":25443.08,"sma_120":25091.17},{"date":"2025-12-22","open":24315,"high":24640,"low":24172,"close":24340,"volume":91547,"rsi_14":58.58,"sma_20":23749.5,"sma_60":25412.58,"sma_120":25099.33},{"date":"2025-12-23","open":25124,"high":25654,"low":24930,"close":25364,"volume":261236,"rsi_14":61.23,"sma_20":23842.25,"sma_60":25399.83,"sma_120":25118.75},{"date":"2025-12-24","open":25883,"high":25993,"low":24890,"close":25019,"volume":147306,"rsi_14":61.46,"sma_20":23898.75,"sma_60":25376.58,"sma_120":25131.33},{"date":"2025-12-26","open":25074,"high":25179,"low":24300,"close":24410,"volume":101194,"rsi_14":54.58,"sma_20":23936.5,"sma_60":25349.25,"sma_120":25142.83},{"date":"2025-12-29","open":24410,"high":24915,"low":24370,"close":24750,"volume":63354,"rsi_14":53.01,"sma_20":24011.5,"sma_60":25336.58,"sma_120":25159.25},{"date":"2025-12-30","open":24905,"high":24905,"low":24415,"close":24770,"volume":56512,"rsi_14":51.16,"sma_20":24112.25,"sma_60":25319.58,"sma_120":25183.54},{"date":"2026-01-02","open":24770,"high":24900,"low":24495,"close":24830,"volume":99419,"rsi_14":55.19,"sma_20":24200.75,"sma_60":25293.92,"sma_120":25206.96},{"date":"2026-01-05","open":24895,"high":25639,"low":24885,"close":25639,"volume":186441,"rsi_14":61.47,"sma_20":24304.0,"sma_60":25278.58,"sma_120":25232.12},{"date":"2026-01-06","open":25554,"high":26168,"low":25284,"close":26143,"volume":112818,"rsi_14":59.47,"sma_20":24451.25,"sma_60":25270.0,"sma_120":25257.58},{"date":"2026-01-07","open":26143,"high":26408,"low":25504,"close":25833,"volume":152640,"rsi_14":60.63,"sma_20":24559.5,"sma_60":25266.25,"sma_120":25277.21},{"date":"2026-01-08","open":26098,"high":27087,"low":26063,"close":26867,"volume":280722,"rsi_14":73.61,"sma_20":24689.0,"sma_60":25288.83,"sma_120":25307.58},{"date":"2026-01-09","open":27142,"high":29234,"low":27007,"close":29184,"volume":876689,"rsi_14":79.95,"sma_20":24918.75,"sma_60":25371.17,"sma_120":25358.54},{"date":"2026-01-12","open":29629,"high":30548,"low":29204,"close":30273,"volume":745757,"rsi_14":87.39,"sma_20":25228.0,"sma_60":25459.33,"sma_120":25414.46},{"date":"2026-01-13","open":30373,"high":32116,"low":30003,"close":31886,"volume":844644,"rsi_14":87.97,"sma_20":25628.75,"sma_60":25571.67,"sma_120":25484.5},{"date":"2026-01-14","open":31656,"high":32650,"low":31097,"close":32440,"volume":956556,"rsi_14":88.11,"sma_20":26013.0,"sma_60":25700.0,"sma_120":25556.46},{"date":"2026-01-15","open":33279,"high":33968,"low":33120,"close":33864,"volume":924413,"rsi_14":88.54,"sma_20":26491.0,"sma_60":25839.0,"sma_120":25640.83},{"date":"2026-01-16","open":33854,"high":33854,"low":32525,"close":32850,"volume":644511,"rsi_14":83.48,"sma_20":26962.75,"sma_60":25948.83,"sma_120":25710.54},{"date":"2026-01-19","open":33259,"high":33449,"low":32990,"close":33249,"volume":412810,"rsi_14":88.48,"sma_20":27453.75,"sma_60":26047.25,"sma_120":25783.21},{"date":"2026-01-20","open":33249,"high":33639,"low":32645,"close":32900,"volume":486689,"rsi_14":85.45,"sma_20":27960.25,"sma_60":26135.5,"sma_120":25855.21},{"date":"2026-01-21","open":32375,"high":32560,"low":31661,"close":32271,"volume":395062,"rsi_14":80.98,"sma_20":28378.75,"sma_60":26211.33,"sma_120":25916.12},{"date":"2026-01-22","open":32315,"high":32355,"low":31731,"close":31901,"volume":310269,"rsi_14":78.48,"sma_20":28757.25,"sma_60":26264.08,"sma_120":25969.62},{"date":"2026-01-23","open":32201,"high":33204,"low":32111,"close":32490,"volume":414198,"rsi_14":78.09,"sma_20":29114.0,"sma_60":26344.5,"sma_120":26025.12},{"date":"2026-01-26","open":32700,"high":32850,"low":31901,"close":32121,"volume":298121,"rsi_14":74.78,"sma_20":29469.5,"sma_60":26422.75,"sma_120":26074.12},{"date":"2026-01-27","open":32795,"high":32795,"low":31721,"close":32021,"volume":241174,"rsi_14":76.11,"sma_20":29850.5,"sma_60":26485.17,"sma_120":26128.29},{"date":"2026-01-28","open":32435,"high":32825,"low":32066,"close":32705,"volume":288331,"rsi_14":75.38,"sma_20":30248.75,"sma_60":26565.75,"sma_120":26180.75},{"date":"2026-01-29","open":32705,"high":33504,"low":31811,"close":33224,"volume":420856,"rsi_14":70.82,"sma_20":30672.0,"sma_60":26644.25,"sma_120":26241.33},{"date":"2026-01-30","open":33988,"high":34008,"low":32700,"close":33005,"volume":370219,"rsi_14":65.46,"sma_20":31081.25,"sma_60":26726.83,"sma_120":26302.79},{"date":"2026-02-02","open":33005,"high":33914,"low":31457,"close":31731,"volume":401928,"rsi_14":49.09,"sma_20":31386.25,"sma_60":26821.75,"sma_120":26350.08},{"date":"2026-02-03","open":32720,"high":35447,"low":32615,"close":35447,"volume":738093,"rsi_14":62.9,"sma_20":31852.0,"sma_60":26982.25,"sma_120":26431.0},{"date":"2026-02-04","open":35876,"high":37244,"low":35352,"close":37244,"volume":698690,"rsi_14":64.05,"sma_20":32423.25,"sma_60":27180.83,"sma_120":26526.92},{"date":"2026-02-05","open":36610,"high":36875,"low":34563,"close":35057,"volume":806083,"rsi_14":58.36,"sma_20":32833.25,"sma_60":27331.0,"sma_120":26607.88},{"date":"2026-02-06","open":33329,"high":34568,"low":32380,"close":34268,"volume":589266,"rsi_14":53.75,"sma_20":33087.75,"sma_60":27470.33,"sma_120":26690.21},{"date":"2026-02-09","open":35342,"high":36196,"low":35062,"close":35427,"volume":462250,"rsi_14":58.77,"sma_20":33345.75,"sma_60":27625.67,"sma_120":26785.46},{"date":"2026-02-10","open":35731,"high":35996,"low":33993,"close":34583,"volume":472845,"rsi_14":57.91,"sma_20":33480.75,"sma_60":27763.67,"sma_120":26870.62},{"date":"2026-02-11","open":34583,"high":34907,"low":34313,"close":34623,"volume":184246,"rsi_14":59.52,"sma_20":33590.0,"sma_60":27908.42,"sma_120":26953.33},{"date":"2026-02-12","open":35057,"high":35272,"low":34623,"close":35272,"volume":286360,"rsi_14":59.69,"sma_20":33660.5,"sma_60":28058.83,"sma_120":27041.04},{"date":"2026-02-13","open":34972,"high":35357,"low":34563,"close":34987,"volume":212435,"rsi_14":60.05,"sma_20":33767.5,"sma_60":28221.75,"sma_120":27133.54},{"date":"2026-02-19","open":35956,"high":37654,"low":35806,"close":37654,"volume":460452,"rsi_14":66.74,"sma_20":33988.0,"sma_60":28434.42,"sma_120":27250.92},{"date":"2026-02-20","open":38803,"high":39736,"low":38573,"close":39607,"volume":827175,"rsi_14":69.07,"sma_20":34323.75,"sma_60":28673.92,"sma_120":27378.12},{"date":"2026-02-23","open":39926,"high":39951,"low":38228,"close":38453,"volume":580107,"rsi_14":63.96,"sma_20":34633.25,"sma_60":28912.83,"sma_120":27492.29},{"date":"2026-02-24","open":38448,"high":39012,"low":37329,"close":38853,"volume":502646,"rsi_14":65.46,"sma_20":34981.25,"sma_60":29162.67,"sma_120":27607.79},{"date":"2026-02-25","open":38997,"high":39152,"low":37954,"close":38638,"volume":543458,"rsi_14":69.34,"sma_20":35289.0,"sma_60":29415.08,"sma_120":27727.29},{"date":"2026-02-26","open":38553,"high":38778,"low":37734,"close":38493,"volume":349565,"rsi_14":60.66,"sma_20":35608.0,"sma_60":29658.75,"sma_120":27843.62},{"date":"2026-02-27","open":39851,"high":40131,"low":38743,"close":38763,"volume":638063,"rsi_14":55.95,"sma_20":35945.5,"sma_60":29910.83,"sma_120":27961.62},{"date":"2026-03-03","open":40301,"high":43397,"low":40106,"close":41250,"volume":1888487,"rsi_14":73.72,"sma_20":36373.25,"sma_60":30211.17,"sma_120":28098.38},{"date":"2026-03-04","open":42967,"high":43943,"low":34108,"close":34303,"volume":1968062,"rsi_14":50.09,"sma_20":36427.25,"sma_60":30403.83,"sma_120":28175.71},{"date":"2026-03-05","open":37210,"high":40860,"low":37020,"close":39801,"volume":1107796,"rsi_14":59.29,"sma_20":36767.5,"sma_60":30683.17,"sma_120":28292.67},{"date":"2026-03-06","open":40865,"high":42878,"low":40176,"close":42518,"volume":1431737,"rsi_14":65.61,"sma_20":37307.5,"sma_60":30999.25,"sma_120":28434.67},{"date":"2026-03-09","open":42648,"high":43592,"low":40226,"close":41329,"volume":1155349,"rsi_14":62.62,"sma_20":37602.0,"sma_60":31301.75,"sma_120":28565.88},{"date":"2026-03-10","open":41100,"high":42099,"low":40231,"close":41334,"volume":634766,"rsi_14":61.69,"sma_20":37806.75,"sma_60":31596.5,"sma_120":28699.71},{"date":"2026-03-11","open":41424,"high":42743,"low":40575,"close":41329,"volume":392991,"rsi_14":62.36,"sma_20":38120.75,"sma_60":31881.0,"sma_120":28832.92},{"date":"2026-03-12","open":41329,"high":41859,"low":41080,"close":41839,"volume":243629,"rsi_14":58.91,"sma_20":38499.75,"sma_60":32168.75,"sma_120":28971.75},{"date":"2026-03-13","open":41240,"high":41280,"low":40271,"close":40685,"volume":277083,"rsi_14":52.38,"sma_20":38763.0,"sma_60":32445.58,"sma_120":29096.67},{"date":"2026-03-16","open":40441,"high":41115,"low":39811,"close":40021,"volume":298379,"rsi_14":53.53,"sma_20":39035.25,"sma_60":32714.92,"sma_120":29213.58},{"date":"2026-03-17","open":40286,"high":40630,"low":39816,"close":39956,"volume":279269,"rsi_14":52.52,"sma_20":39302.25,"sma_60":32968.42,"sma_120":29329.0},{"date":"2026-03-18","open":40216,"high":40580,"low":39951,"close":40575,"volume":216098,"rsi_14":54.35,"sma_20":39567.75,"sma_60":33239.75,"sma_120":29448.17},{"date":"2026-03-19","open":40745,"high":41040,"low":40031,"close":40136,"volume":158227,"rsi_14":53.64,"sma_20":39825.5,"sma_60":33518.58,"sma_120":29559.42},{"date":"2026-03-20","open":40291,"high":40645,"low":39826,"close":39851,"volume":202272,"rsi_14":52.41,"sma_20":39935.5,"sma_60":33792.42,"sma_120":29670.21},{"date":"2026-03-23","open":39197,"high":39227,"low":36755,"close":36760,"volume":228700,"rsi_14":40.32,"sma_20":39793.0,"sma_60":34025.67,"sma_120":29755.38},{"date":"2026-03-24","open":37884,"high":38303,"low":36366,"close":37639,"volume":225114,"rsi_14":59.74,"sma_20":39752.25,"sma_60":34254.75,"sma_120":29848.92},{"date":"2026-03-25","open":38128,"high":39217,"low":37879,"close":39217,"volume":335360,"rsi_14":47.79,"sma_20":39770.5,"sma_60":34503.0,"sma_120":29957.79},{"date":"2026-03-26","open":39587,"high":39806,"low":36975,"close":37175,"volume":281959,"rsi_14":28.67,"sma_20":39697.25,"sma_60":34700.08,"sma_120":30049.96},{"date":"2026-03-27","open":35951,"high":36366,"low":34708,"close":36206,"volume":299158,"rsi_14":29.18,"sma_20":39582.75,"sma_60":34886.75,"sma_120":30131.67},{"date":"2026-03-30","open":34378,"high":35537,"low":33944,"close":35257,"volume":203721,"rsi_14":27.06,"sma_20":39407.25,"sma_60":35067.75,"sma_120":30208.5},{"date":"2026-03-31","open":34947,"high":35462,"low":34063,"close":34243,"volume":231271,"rsi_14":25.15,"sma_20":39056.5,"sma_60":35226.17,"sma_120":30281.38},{"date":"2026-04-01","open":35552,"high":37319,"low":35267,"close":36655,"volume":289619,"rsi_14":33.96,"sma_20":39174.25,"sma_60":35424.5,"sma_120":30372.04},{"date":"2026-04-02","open":37759,"high":38533,"low":35756,"close":36151,"volume":487163,"rsi_14":35.38,"sma_20":38991.5,"sma_60":35613.42,"sma_120":30453.67},{"date":"2026-04-03","open":36975,"high":38398,"low":36730,"close":37884,"volume":294304,"rsi_14":43.55,"sma_20":38759.5,"sma_60":35817.75,"sma_120":30548.17},{"date":"2026-04-06","open":37884,"high":37889,"low":36645,"close":36865,"volume":149855,"rsi_14":41.18,"sma_20":38536.0,"sma_60":35996.67,"sma_120":30633.33},{"date":"2026-04-07","open":36960,"high":37849,"low":36745,"close":37419,"volume":383709,"rsi_14":40.97,"sma_20":38340.0,"sma_60":36190.0,"sma_120":30728.12},{"date":"2026-04-08","open":37954,"high":38428,"low":37454,"close":38333,"volume":248308,"rsi_14":44.98,"sma_20":38190.0,"sma_60":36381.33,"sma_120":30835.08},{"date":"2026-04-09","open":38458,"high":38518,"low":37554,"close":38053,"volume":120138,"rsi_14":44.99,"sma_20":38000.5,"sma_60":36529.33,"sma_120":30950.25},{"date":"2026-04-10","open":38583,"high":38902,"low":38258,"close":38498,"volume":163787,"rsi_14":55.68,"sma_20":37891.0,"sma_60":36666.58,"sma_120":31062.96},{"date":"2026-04-13","open":38493,"high":38533,"low":37879,"close":38143,"volume":92390,"rsi_14":51.71,"sma_20":37797.0,"sma_60":36771.0,"sma_120":31171.33},{"date":"2026-04-14","open":38513,"high":39182,"low":38223,"close":38992,"volume":164315,"rsi_14":49.2,"sma_20":37748.75,"sma_60":36880.33,"sma_120":31290.17},{"date":"2026-04-15","open":39322,"high":39672,"low":38972,"close":39137,"volume":240662,"rsi_14":58.08,"sma_20":37676.75,"sma_60":36968.33,"sma_120":31403.67},{"date":"2026-04-16","open":39706,"high":39986,"low":39532,"close":39781,"volume":178522,"rsi_14":65.13,"sma_20":37659.0,"sma_60":37084.0,"sma_120":31516.42},{"date":"2026-04-17","open":39716,"high":39826,"low":38952,"close":39427,"volume":159830,"rsi_14":68.58,"sma_20":37637.75,"sma_60":37187.08,"sma_120":31617.17},{"date":"2026-04-20","open":39587,"high":39751,"low":39022,"close":39407,"volume":136716,"rsi_14":75.24,"sma_20":37770.25,"sma_60":37295.67,"sma_120":31715.58},{"date":"2026-04-21","open":39527,"high":39986,"low":39482,"close":39986,"volume":170838,"rsi_14":69.84,"sma_20":37887.75,"sma_60":37424.42,"sma_120":31817.88},{"date":"2026-04-22","open":39986,"high":41000,"low":39901,"close":40950,"volume":328554,"rsi_14":77.1,"sma_20":37974.5,"sma_60":37575.42,"sma_120":31919.75},{"date":"2026-04-23","open":41055,"high":41120,"low":39701,"close":40595,"volume":191866,"rsi_14":68.14,"sma_20":38145.75,"sma_60":37710.67,"sma_120":32027.58},{"date":"2026-04-24","open":40850,"high":41844,"low":40850,"close":41769,"volume":267279,"rsi_14":82.13,"sma_20":38424.25,"sma_60":37871.67,"sma_120":32147.21},{"date":"2026-04-27","open":42253,"high":42795,"low":41384,"close":42313,"volume":249368,"rsi_14":82.11,"sma_20":38777.5,"sma_60":38043.42,"sma_120":32264.29},{"date":"2026-04-28","open":42343,"high":42343,"low":40840,"close":40900,"volume":288398,"rsi_14":65.81,"sma_20":39110.75,"sma_60":38180.17,"sma_120":32372.96},{"date":"2026-04-29","open":41050,"high":41450,"low":40615,"close":41020,"volume":181335,"rsi_14":68.43,"sma_20":39326.75,"sma_60":38309.42,"sma_120":32476.83},{"date":"2026-04-30","open":41020,"high":42205,"low":41020,"close":41300,"volume":202951,"rsi_14":67.76,"sma_20":39582.0,"sma_60":38447.0,"sma_120":32586.92},{"date":"2026-05-04","open":41865,"high":42400,"low":41630,"close":42180,"volume":175481,"rsi_14":74.09,"sma_20":39794.5,"sma_60":38620.5,"sma_120":32721.12},{"date":"2026-05-06","open":42185,"high":42225,"low":41200,"close":42110,"volume":231089,"rsi_14":70.47,"sma_20":40054.5,"sma_60":38730.83,"sma_120":32856.54},{"date":"2026-05-07","open":41500,"high":41585,"low":40315,"close":40390,"volume":252387,"rsi_14":56.64,"sma_20":40200.75,"sma_60":38782.5,"sma_120":32981.67},{"date":"2026-05-08","open":40430,"high":40430,"low":38980,"close":39735,"volume":177036,"rsi_14":49.48,"sma_20":40268.5,"sma_60":38859.75,"sma_120":33095.38},{"date":"2026-05-11","open":40035,"high":40495,"low":39290,"close":39400,"volume":260855,"rsi_14":49.59,"sma_20":40333.5,"sma_60":38944.58,"sma_120":33207.46},{"date":"2026-05-12","open":39595,"high":39750,"low":37260,"close":38470,"volume":290054,"rsi_14":45.06,"sma_20":40329.75,"sma_60":38994.58,"sma_120":33310.12},{"date":"2026-05-13","open":38980,"high":39180,"low":37650,"close":38350,"volume":176008,"rsi_14":41.15,"sma_20":40337.75,"sma_60":39056.67,"sma_120":33410.17},{"date":"2026-05-14","open":38350,"high":39420,"low":38300,"close":39380,"volume":215698,"rsi_14":41.54,"sma_20":40354.75,"sma_60":39135.25,"sma_120":33521.83},{"date":"2026-05-15","open":39450,"high":39545,"low":36070,"close":36635,"volume":246987,"rsi_14":33.25,"sma_20":40227.25,"sma_60":39157.25,"sma_120":33608.04},{"date":"2026-05-18","open":36635,"high":36870,"low":34750,"close":36625,"volume":160074,"rsi_14":25.96,"sma_20":40067.0,"sma_60":39183.83,"sma_120":33702.79},{"date":"2026-05-19","open":36495,"high":37845,"low":35665,"close":35975,"volume":184717,"rsi_14":20.71,"sma_20":39892.0,"sma_60":39155.08,"sma_120":33794.75},{"date":"2026-05-20","open":35975,"high":36400,"low":34410,"close":35300,"volume":220865,"rsi_14":22.22,"sma_20":39684.25,"sma_60":39082.5,"sma_120":33878.21},{"date":"2026-05-21","open":36015,"high":36760,"low":36015,"close":36475,"volume":125151,"rsi_14":29.84,"sma_20":39506.25,"sma_60":39048.75,"sma_120":33980.79},{"date":"2026-05-22","open":37195,"high":38335,"low":37075,"close":37765,"volume":144224,"rsi_14":35.61,"sma_20":39344.5,"sma_60":39029.83,"sma_120":34096.25},{"date":"2026-05-26","open":38315,"high":39595,"low":37820,"close":39325,"volume":230034,"rsi_14":38.99,"sma_20":39278.5,"sma_60":39040.5,"sma_120":34227.79},{"date":"2026-05-27","open":39325,"high":39550,"low":37850,"close":37990,"volume":248704,"rsi_14":35.52,"sma_20":39087.0,"sma_60":39031.33,"sma_120":34345.04},{"date":"2026-05-28","open":37950,"high":37950,"low":35050,"close":36345,"volume":147200,"rsi_14":35.71,"sma_20":38786.0,"sma_60":38990.25,"sma_120":34450.54},{"date":"2026-05-29","open":36655,"high":36875,"low":35320,"close":35640,"volume":215195,"rsi_14":35.59,"sma_20":38520.5,"sma_60":38895.92,"sma_120":34553.54},{"date":"2026-06-01","open":35640,"high":36640,"low":34930,"close":35105,"volume":253620,"rsi_14":35.09,"sma_20":38224.75,"sma_60":38908.58,"sma_120":34656.21},{"date":"2026-06-02","open":34290,"high":34315,"low":32870,"close":33375,"volume":271307,"rsi_14":33.25,"sma_20":37828.5,"sma_60":38800.67,"sma_120":34741.92},{"date":"2026-06-04","open":33370,"high":34310,"low":33030,"close":34000,"volume":157902,"rsi_14":36.16,"sma_20":37419.5,"sma_60":38657.83,"sma_120":34828.54},{"date":"2026-06-05","open":33545,"high":33590,"low":31905,"close":32840,"volume":114954,"rsi_14":29.36,"sma_20":36956.0,"sma_60":38515.5,"sma_120":34908.62},{"date":"2026-06-08","open":30140,"high":31280,"low":30040,"close":30370,"volume":152732,"rsi_14":29.87,"sma_20":36455.0,"sma_60":38331.92,"sma_120":34964.21},{"date":"2026-06-09","open":30830,"high":31415,"low":30160,"close":30955,"volume":98417,"rsi_14":32.43,"sma_20":36016.0,"sma_60":38158.17,"sma_120":35019.58},{"date":"2026-06-10","open":31545,"high":32265,"low":30620,"close":31895,"volume":78207,"rsi_14":37.58,"sma_20":35640.75,"sma_60":37991.58,"sma_120":35080.17},{"date":"2026-06-11","open":31300,"high":31365,"low":29950,"close":31055,"volume":174971,"rsi_14":37.21,"sma_20":35270.0,"sma_60":37830.25,"sma_120":35137.92},{"date":"2026-06-12","open":32795,"high":33695,"low":32330,"close":32720,"volume":145007,"rsi_14":39.01,"sma_20":34988.5,"sma_60":37707.75,"sma_120":35211.33},{"date":"2026-06-15","open":33975,"high":34990,"low":33410,"close":34670,"volume":81312,"rsi_14":41.28,"sma_20":34753.0,"sma_60":37618.83,"sma_120":35293.62},{"date":"2026-06-16","open":35510,"high":37400,"low":35150,"close":36600,"volume":225596,"rsi_14":42.48,"sma_20":34751.25,"sma_60":37551.75,"sma_120":35395.75},{"date":"2026-06-17","open":37200,"high":38505,"low":36580,"close":37180,"volume":530243,"rsi_14":47.67,"sma_20":34779.0,"sma_60":37501.67,"sma_120":35510.12},{"date":"2026-06-18","open":37120,"high":37140,"low":34925,"close":35070,"volume":219656,"rsi_14":46.42,"sma_20":34733.75,"sma_60":37421.17,"sma_120":35606.79},{"date":"2026-06-19","open":34875,"high":34900,"low":33040,"close":34185,"volume":237184,"rsi_14":45.96,"sma_20":34678.0,"sma_60":37377.5,"sma_120":35701.58},{"date":"2026-06-22","open":34195,"high":34250,"low":32975,"close":33060,"volume":236915,"rsi_14":44.5,"sma_20":34507.25,"sma_60":37300.42,"sma_120":35777.58},{"date":"2026-06-23","open":32905,"high":33580,"low":30425,"close":30500,"volume":150273,"rsi_14":42.6,"sma_20":34144.0,"sma_60":37154.33,"sma_120":35828.67},{"date":"2026-06-24","open":30395,"high":30975,"low":29650,"close":30440,"volume":173678,"rsi_14":40.56,"sma_20":33699.75,"sma_60":37041.33,"sma_120":35870.71},{"date":"2026-06-25","open":31215,"high":31795,"low":29930,"close":30130,"volume":136065,"rsi_14":42.48,"sma_20":33306.75,"sma_60":36939.33,"sma_120":35913.04},{"date":"2026-06-26","open":29800,"high":29800,"low":27280,"close":28000,"volume":281341,"rsi_14":43.29,"sma_20":32889.5,"sma_60":36817.67,"sma_120":35942.71},{"date":"2026-06-29","open":28075,"high":29810,"low":27995,"close":29670,"volume":133995,"rsi_14":46.57,"sma_20":32591.0,"sma_60":36740.75,"sma_120":35983.46},{"date":"2026-06-30","open":29710,"high":30015,"low":28440,"close":28780,"volume":59733,"rsi_14":41.67,"sma_20":32274.75,"sma_60":36608.75,"sma_120":36016.62},{"date":"2026-07-01","open":29340,"high":30650,"low":29075,"close":30215,"volume":279291,"rsi_14":47.82,"sma_20":32116.75,"sma_60":36509.08,"sma_120":36061.25},{"date":"2026-07-02","open":31120,"high":31140,"low":29390,"close":29925,"volume":563606,"rsi_14":42.2,"sma_20":31913.0,"sma_60":36375.67,"sma_120":36096.71},{"date":"2026-07-03","open":29925,"high":30390,"low":28610,"close":30345,"volume":118926,"rsi_14":36.81,"sma_20":31788.25,"sma_60":36266.25,"sma_120":36131.46},{"date":"2026-07-06","open":31200,"high":32700,"low":29915,"close":31065,"volume":486112,"rsi_14":31.77,"sma_20":31823.0,"sma_60":36159.58,"sma_120":36174.79},{"date":"2026-07-07","open":28655,"high":28725,"low":27205,"close":28055,"volume":624105,"rsi_14":24.1,"sma_20":31678.0,"sma_60":35987.5,"sma_120":36184.42},{"date":"2026-07-08","open":27950,"high":28020,"low":25575,"close":25945,"volume":408081,"rsi_14":24.1,"sma_20":31380.5,"sma_60":35784.92,"sma_120":36157.12},{"date":"2026-07-09","open":26125,"high":26700,"low":24800,"close":25400,"volume":425232,"rsi_14":24.57,"sma_20":31097.75,"sma_60":35565.83,"sma_120":36116.21},{"date":"2026-07-10","open":25610,"high":27080,"low":25610,"close":26670,"volume":227109,"rsi_14":31.66,"sma_20":30795.25,"sma_60":35373.83,"sma_120":36072.42},{"date":"2026-07-13","open":26865,"high":27760,"low":25490,"close":25665,"volume":289584,"rsi_14":34.76,"sma_20":30345.0,"sma_60":35150.92,"sma_120":36015.62},{"date":"2026-07-14","open":25475,"high":25665,"low":23865,"close":24445,"volume":196198,"rsi_14":32.39,"sma_20":29737.25,"sma_60":34905.25,"sma_120":35936.79},{"date":"2026-07-15","open":25235,"high":26045,"low":25235,"close":25935,"volume":157950,"rsi_14":38.48,"sma_20":29175.0,"sma_60":34673.67,"sma_120":35878.83},{"date":"2026-07-16","open":26125,"high":26345,"low":25087,"close":25765,"volume":115190,"rsi_14":43.12,"sma_20":28709.75,"sma_60":34445.17,"sma_120":35816.12},{"date":"2026-07-20","open":25710,"high":25840,"low":24275,"close":24415,"volume":248506,"rsi_14":33.5,"sma_20":28221.25,"sma_60":34194.5,"sma_120":35745.08},{"date":"2026-07-21","open":24245,"high":24770,"low":23600,"close":24500,"volume":110616,"rsi_14":35.85,"sma_20":27793.25,"sma_60":33935.58,"sma_120":35680.0},{"date":"2026-07-22","open":24970,"high":25820,"low":24970,"close":25000,"volume":154231,"rsi_14":31.62,"sma_20":27518.25,"sma_60":33668.92,"sma_120":35622.17},{"date":"2026-07-23","open":25020,"high":27090,"low":25005,"close":26885,"volume":123003,"rsi_14":40.37,"sma_20":27340.5,"sma_60":33439.58,"sma_120":35575.12},{"date":"2026-07-24","open":27220,"high":27780,"low":26390,"close":26615,"volume":190284,"rsi_14":38.07,"sma_20":27164.75,"sma_60":33186.17,"sma_120":35528.92},{"date":"2026-07-27","open":26810,"high":26810,"low":24660,"close":25430,"volume":154402,"rsi_14":32.49,"sma_20":27036.25,"sma_60":32903.92,"sma_120":35473.67},{"date":"2026-07-28","open":24500,"high":24625,"low":23425,"close":23785,"volume":78041,"rsi_14":35.51,"sma_20":26742.0,"sma_60":32617.83,"sma_120":35399.0},{"date":"2026-07-29","open":23525,"high":23750,"low":21120,"close":21980,"volume":179403,"rsi_14":36.26,"sma_20":26402.0,"sma_60":32300.5,"sma_120":35304.96},{"date":"2026-07-30","open":21485,"high":23900,"low":21485,"close":22735,"volume":177943,"rsi_14":40.9,"sma_20":26028.0,"sma_60":31991.08,"sma_120":35219.04},{"date":"2026-07-31","open":24080,"high":24520,"low":23200,"close":24485,"volume":197596,"rsi_14":42.77,"sma_20":25756.0,"sma_60":31696.17,"sma_120":35158.33},{"date":"2026-08-03","open":24085,"high":24600,"low":23585,"close":24170,"volume":61842,"rsi_14":44.82,"sma_20":25447.25,"sma_60":31397.17,"sma_120":35064.0},{"date":"2026-08-04","open":24340,"high":25840,"low":24340,"close":25730,"volume":93914,"rsi_14":54.35,"sma_20":25180.5,"sma_60":31152.83,"sma_120":34967.67},{"date":"2026-08-05","open":26190,"high":27215,"low":25900,"close":27165,"volume":101064,"rsi_14":54.18,"sma_20":25136.0,"sma_60":30943.33,"sma_120":34901.54},{"date":"2026-08-06","open":26780,"high":27640,"low":26440,"close":27055,"volume":61566,"rsi_14":54.4,"sma_20":25191.5,"sma_60":30737.58,"sma_120":34841.08},{"date":"2026-08-07","open":27410,"high":28325,"low":26985,"close":27640,"volume":77147,"rsi_14":61.61,"sma_20":25303.5,"sma_60":30557.08,"sma_120":34775.83},{"date":"2026-08-10","open":27650,"high":29290,"low":27650,"close":29260,"volume":88685,"rsi_14":65.43,"sma_20":25433.0,"sma_60":30405.58,"sma_120":34731.12},{"date":"2026-08-11","open":29135,"high":29155,"low":28245,"close":28440,"volume":103413,"rsi_14":60.93,"sma_20":25571.75,"sma_60":30223.25,"sma_120":34679.25},{"date":"2026-08-12","open":28530,"high":29340,"low":28065,"close":28970,"volume":134829,"rsi_14":57.25,"sma_20":25798.0,"sma_60":30095.5,"sma_120":34626.38},{"date":"2026-08-13","open":29300,"high":30070,"low":29300,"close":29710,"volume":98675,"rsi_14":60.42,"sma_20":25986.75,"sma_60":29980.25,"sma_120":34582.04},{"date":"2026-08-14","open":30215,"high":30620,"low":29570,"close":30050,"volume":78727,"rsi_14":66.49,"sma_20":26201.0,"sma_60":29881.5,"sma_120":34518.29},{"date":"2026-08-18","open":29870,"high":30300,"low":29030,"close":29400,"volume":154334,"rsi_14":71.57,"sma_20":26450.25,"sma_60":29783.17,"sma_120":34432.83},{"date":"2026-08-19","open":29670,"high":30000,"low":28490,"close":28960,"volume":171527,"rsi_14":79.96,"sma_20":26673.25,"sma_60":29657.92,"sma_120":34353.33},{"date":"2026-08-20","open":29275,"high":29720,"low":29125,"close":29375,"volume":278256,"rsi_14":79.35,"sma_20":26892.0,"sma_60":29518.08,"sma_120":34273.96},{"date":"2026-08-21","open":28805,"high":28805,"low":27455,"close":27605,"volume":120621,"rsi_14":63.77,"sma_20":26928.0,"sma_60":29322.75,"sma_120":34181.62},{"date":"2026-08-24","open":27775,"high":28075,"low":27440,"close":27605,"volume":96068,"rsi_14":65.59,"sma_20":26977.5,"sma_60":29149.67,"sma_120":34090.5},{"date":"2026-08-25","open":27630,"high":28550,"low":27395,"close":28455,"volume":826441,"rsi_14":63.22,"sma_20":27128.75,"sma_60":29018.17,"sma_120":34004.21},{"date":"2026-08-26","open":28455,"high":28740,"low":28000,"close":28700,"volume":62166,"rsi_14":58.42,"sma_20":27374.5,"sma_60":28902.5,"sma_120":33899.21},{"date":"2026-08-27","open":28855,"high":29740,"low":28845,"close":29535,"volume":123856,"rsi_14":62.6,"sma_20":27752.25,"sma_60":28809.67,"sma_120":33859.12},{"date":"2026-08-28","open":29530,"high":29750,"low":29200,"close":29705,"volume":36250,"rsi_14":60.95,"sma_20":28100.75,"sma_60":28748.5,"sma_120":33774.58},{"date":"2026-08-31","open":29395,"high":29515,"low":28780,"close":29255,"volume":58707,"rsi_14":49.97,"sma_20":28339.25,"sma_60":28669.42,"sma_120":33663.62},{"date":"2026-09-01","open":29345,"high":29345,"low":28125,"close":28615,"volume":87264,"rsi_14":51.08,"sma_20":28561.5,"sma_60":28599.0,"sma_120":33557.25},{"date":"2026-09-02","open":28065,"high":28065,"low":27200,"close":27225,"volume":40442,"rsi_14":40.24,"sma_20":28636.25,"sma_60":28546.58,"sma_120":33439.25},{"date":"2026-09-03","open":27595,"high":28440,"low":27000,"close":27770,"volume":101933,"rsi_14":38.9,"sma_20":28666.5,"sma_60":28493.5,"sma_120":33325.83},{"date":"2026-09-04","open":28210,"high":28325,"low":27800,"close":27985,"volume":43142,"rsi_14":38.02,"sma_20":28713.0,"sma_60":28428.33,"sma_120":33209.96},{"date":"2026-09-07","open":28295,"high":28485,"low":27805,"close":28075,"volume":73913,"rsi_14":41.78,"sma_20":28734.75,"sma_60":28378.67,"sma_120":33104.46},{"date":"2026-09-08","open":28500,"high":28920,"low":27755,"close":27825,"volume":71502,"rsi_14":42.78,"sma_20":28663.0,"sma_60":28297.08,"sma_120":33002.42},{"date":"2026-09-09","open":28240,"high":28750,"low":28060,"close":28495,"volume":79814,"rsi_14":44.58,"sma_20":28665.75,"sma_60":28194.17,"sma_120":32906.5},{"date":"2026-09-10","open":28200,"high":28650,"low":27750,"close":28575,"volume":64655,"rsi_14":57.54,"sma_20":28646.0,"sma_60":28060.42,"sma_120":32806.08},{"date":"2026-09-11","open":27950,"high":28660,"low":27830,"close":28530,"volume":36777,"rsi_14":57.14,"sma_20":28587.0,"sma_60":27916.25,"sma_120":32708.96},{"date":"2026-09-14","open":28170,"high":29380,"low":27950,"close":28925,"volume":95200,"rsi_14":53.9,"sma_20":28530.75,"sma_60":27813.83,"sma_120":32617.5},{"date":"2026-09-15","open":28575,"high":28575,"low":27660,"close":27665,"volume":84268,"rsi_14":42.64,"sma_20":28444.0,"sma_60":27705.17,"sma_120":32541.33},{"date":"2026-09-16","open":27695,"high":27860,"low":27430,"close":27515,"volume":53923,"rsi_14":34.09,"sma_20":28371.75,"sma_60":27612.75,"sma_120":32456.58},{"date":"2026-09-17","open":27780,"high":29000,"low":27780,"close":28650,"volume":99152,"rsi_14":42.79,"sma_20":28335.5,"sma_60":27581.92,"sma_120":32368.12},{"date":"2026-09-18","open":29135,"high":29135,"low":28675,"close":28775,"volume":75260,"rsi_14":46.57,"sma_20":28394.0,"sma_60":27554.17,"sma_120":32297.75},{"date":"2026-09-21","open":29125,"high":29125,"low":27910,"close":27990,"volume":44508,"rsi_14":45.62,"sma_20":28413.25,"sma_60":27518.5,"sma_120":32228.92},{"date":"2026-09-22","open":28150,"high":28300,"low":27885,"close":27950,"volume":65840,"rsi_14":56.27,"sma_20":28388.0,"sma_60":27517.67,"sma_120":32167.67},{"date":"2026-09-23","open":27965,"high":28220,"low":27400,"close":27505,"volume":38890,"rsi_14":47.67,"sma_20":28328.25,"sma_60":27481.58,"sma_120":32111.17},{"date":"2026-09-28","open":27665,"high":28435,"low":27500,"close":27895,"volume":97624,"rsi_14":49.23,"sma_20":28246.25,"sma_60":27466.83,"sma_120":32037.79},{"date":"2026-09-29","open":27895,"high":28045,"low":27250,"close":27695,"volume":59660,"rsi_14":46.82,"sma_20":28145.75,"sma_60":27424.83,"sma_120":31966.96},{"date":"2026-09-30","open":27810,"high":28290,"low":27755,"close":27880,"volume":75691,"rsi_14":50.47,"sma_20":28077.0,"sma_60":27390.75,"sma_120":31883.21},{"date":"2026-10-01","open":27875,"high":28280,"low":27575,"close":28250,"volume":60870,"rsi_14":47.81,"sma_20":28058.75,"sma_60":27355.83,"sma_120":31811.04},{"date":"2026-10-02","open":28250,"high":29095,"low":28180,"close":29060,"volume":77051,"rsi_14":53.83,"sma_20":28150.5,"sma_60":27322.42,"sma_120":31741.0},{"date":"2026-10-06","open":29610,"high":29750,"low":28505,"close":28705,"volume":118383,"rsi_14":51.32,"sma_20":28197.25,"sma_60":27333.25,"sma_120":31660.38},{"date":"2026-10-07","open":28575,"high":28575,"low":27490,"close":27625,"volume":90639,"rsi_14":41.13,"sma_20":28179.25,"sma_60":27361.25,"sma_120":31573.08},{"date":"2026-10-08","open":27450,"high":27450,"low":26320,"close":26555,"volume":73274,"rsi_14":42.23,"sma_20":28103.25,"sma_60":27380.5,"sma_120":31473.17},{"date":"2026-10-12","open":26375,"high":26415,"low":25455,"close":25505,"volume":101992,"rsi_14":37.5,"sma_20":27987.25,"sma_60":27361.08,"sma_120":31367.46},{"date":"2026-10-13","open":24750,"high":25165,"low":23775,"close":25165,"volume":162434,"rsi_14":25.95,"sma_20":27820.75,"sma_60":27352.75,"sma_120":31251.83},{"date":"2026-10-14","open":25105,"high":25780,"low":24865,"close":25235,"volume":226198,"rsi_14":25.38,"sma_20":27653.75,"sma_60":27365.92,"sma_120":31135.58},{"date":"2026-10-15","open":24400,"high":24645,"low":23300,"close":23850,"volume":161370,"rsi_14":23.43,"sma_20":27419.75,"sma_60":27331.17,"sma_120":31002.42},{"date":"2026-10-16","open":24065,"high":25540,"low":24055,"close":25015,"volume":128144,"rsi_14":33.54,"sma_20":27224.25,"sma_60":27318.67,"sma_120":30881.92},{"date":"2026-10-19","open":24270,"high":25585,"low":23980,"close":25510,"volume":75303,"rsi_14":38.87,"sma_20":27116.5,"sma_60":27336.92,"sma_120":30765.71},{"date":"2026-10-20","open":24945,"high":25095,"low":23065,"close":23185,"volume":162639,"rsi_14":28.39,"sma_20":26900.0,"sma_60":27315.0,"sma_120":30625.29},{"date":"2026-10-21","open":23315,"high":23635,"low":22935,"close":23380,"volume":90236,"rsi_14":30.2,"sma_20":26636.5,"sma_60":27288.0,"sma_120":30478.46},{"date":"2026-10-22","open":23285,"high":23660,"low":22720,"close":22900,"volume":162277,"rsi_14":27.75,"sma_20":26342.75,"sma_60":27221.58,"sma_120":30330.58},{"date":"2026-10-23","open":22188,"high":22188,"low":21330,"close":21980,"volume":127294,"rsi_14":23.3,"sma_20":26042.25,"sma_60":27144.33,"sma_120":30165.25}],"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 한화그룹주","phase":"above-fold","symbol_resolved":true}