{"status":"ok","report":{"price_analysis":{"current":15745.0,"change_1d":0.3,"change_7d":-2.1,"change_30d":-3.6,"high_30d":17645.0,"low_30d":14775.0,"position_in_range":34.0,"support":15062.0,"resistance":17358.0},"summary":"PLUS 글로벌방산(496770)은(는) Solactive Global Defense Index(PR)를 추종하는 ETF입니다, 순자산 373억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 50.2로 중립 구간입니다. MACD(-301.12)가 시그널선(-434.05)을 상회합니다(골든크로스). SMA20 15646, SMA60 17217 — 혼조세입니다. 볼린저밴드 14727~16565 (현재 위치 55%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 50","rsi_14":50.154798761609904,"macd":-301.11908449931616,"macd_signal":-434.0481393327708,"sma_20":15646.25,"sma_60":17217.333333333332,"bb_upper":16565.036563898277,"bb_lower":14727.463436101725,"atr_14":436.7857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -178.00, 기관 순매수 1.33만. 30일 누적: 외국인 -1530.00, 기관 2.05만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-178.0,"institutional_flow":13285.0,"data":[{"date":"2026-10-22","foreign_net":-37.0,"institution_net":2515.0,"retail_net":-2478.0},{"date":"2026-10-21","foreign_net":-141.0,"institution_net":7587.0,"retail_net":-7446.0},{"date":"2026-10-20","foreign_net":170.0,"institution_net":616.0,"retail_net":-786.0},{"date":"2026-10-19","foreign_net":26.0,"institution_net":1871.0,"retail_net":-1897.0},{"date":"2026-10-16","foreign_net":-196.0,"institution_net":696.0,"retail_net":-500.0},{"date":"2026-10-15","foreign_net":62.0,"institution_net":-223.0,"retail_net":161.0},{"date":"2026-10-14","foreign_net":88.0,"institution_net":-28.0,"retail_net":-60.0},{"date":"2026-10-13","foreign_net":33.0,"institution_net":-2761.0,"retail_net":2728.0},{"date":"2026-10-12","foreign_net":25.0,"institution_net":361.0,"retail_net":-386.0},{"date":"2026-10-08","foreign_net":-106.0,"institution_net":269.0,"retail_net":-163.0},{"date":"2026-10-07","foreign_net":-23.0,"institution_net":528.0,"retail_net":-505.0},{"date":"2026-10-06","foreign_net":-81.0,"institution_net":755.0,"retail_net":-674.0},{"date":"2026-10-02","foreign_net":50.0,"institution_net":-24.0,"retail_net":-26.0},{"date":"2026-10-01","foreign_net":-50.0,"institution_net":234.0,"retail_net":-184.0},{"date":"2026-09-30","foreign_net":27.0,"institution_net":2312.0,"retail_net":-2339.0},{"date":"2026-09-29","foreign_net":-425.0,"institution_net":1758.0,"retail_net":-1333.0},{"date":"2026-09-28","foreign_net":-321.0,"institution_net":4307.0,"retail_net":-3986.0},{"date":"2026-09-23","foreign_net":132.0,"institution_net":2114.0,"retail_net":-2246.0},{"date":"2026-09-22","foreign_net":-214.0,"institution_net":-105.0,"retail_net":319.0},{"date":"2026-09-21","foreign_net":-442.0,"institution_net":392.0,"retail_net":50.0},{"date":"2026-09-18","foreign_net":80.0,"institution_net":459.0,"retail_net":-539.0},{"date":"2026-09-17","foreign_net":28.0,"institution_net":-966.0,"retail_net":938.0},{"date":"2026-09-16","foreign_net":-108.0,"institution_net":-508.0,"retail_net":616.0},{"date":"2026-09-15","foreign_net":58.0,"institution_net":-857.0,"retail_net":799.0},{"date":"2026-09-14","foreign_net":-383.0,"institution_net":8.0,"retail_net":375.0},{"date":"2026-09-11","foreign_net":331.0,"institution_net":684.0,"retail_net":-1015.0},{"date":"2026-09-10","foreign_net":-10.0,"institution_net":-323.0,"retail_net":333.0},{"date":"2026-09-09","foreign_net":-73.0,"institution_net":-177.0,"retail_net":250.0},{"date":"2026-09-08","foreign_net":240.0,"institution_net":-758.0,"retail_net":518.0},{"date":"2026-09-07","foreign_net":-270.0,"institution_net":-270.0,"retail_net":540.0}],"periods":{"d1":{"foreign_net":-37.0,"institution_net":2515.0,"retail_net":-2478.0},"d3":{"foreign_net":-8.0,"institution_net":10718.0,"retail_net":-10710.0},"d7":{"foreign_net":-28.0,"institution_net":13034.0,"retail_net":-13006.0},"d14":{"foreign_net":-180.0,"institution_net":12396.0,"retail_net":-12216.0},"d30":{"foreign_net":-1530.0,"institution_net":20466.0,"retail_net":-18936.0}}},"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":"C","percentile":54,"summary":"RSI 50","metrics":[{"name":"RSI (14)","value":50.2,"unit":"","percentile":50,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-3.6,"unit":"%","percentile":43,"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"],"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"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.9626,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.96,"summary":"배당수익률 0.96%","metrics":[{"name":"배당수익률","value":0.96,"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":"2026-10-23T21:54:18.359192+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"Solactive Global Defense Index(PR)","issuer":"한화자산운용","category":"","expense_ratio":0.45,"aum":37300000000.0,"aum_display":"373억","dividend_yield":null,"tracking_error":3.34,"holdings":[{"ticker":"","name":"BAE SYSTEMS PLC","weight":null},{"ticker":"","name":"SAAB AB-B","weight":null},{"ticker":"","name":"LEONARDO SPA","weight":null},{"ticker":"","name":"RTX CORP","weight":null},{"ticker":"","name":"HOWMET AEROSPACE INC","weight":null},{"ticker":"","name":"THALES SA","weight":null},{"ticker":"","name":"GENERAL DYNAMICS CORP","weight":null},{"ticker":"","name":"LOCKHEED MARTIN CORP","weight":null},{"ticker":"","name":"NORTHROP GRUMMAN CORP","weight":null},{"ticker":"","name":"RHEINMETALL AG","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":15745.0,"change_pct":0.35,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-11-12","close":10000.1523},{"date":"2024-11-13","close":9990.2715},{"date":"2024-11-14","close":9896.3965},{"date":"2024-11-15","close":9629.5938},{"date":"2024-11-18","close":9580.1865},{"date":"2024-11-19","close":9545.6006},{"date":"2024-11-20","close":9634.5352},{"date":"2024-11-21","close":9595.0078},{"date":"2024-11-22","close":9753.1133},{"date":"2024-11-25","close":9679.001},{"date":"2024-11-26","close":9362.792},{"date":"2024-11-27","close":9520.8965},{"date":"2024-11-28","close":9530.7783},{"date":"2024-11-29","close":9511.0156},{"date":"2024-12-02","close":9595.0078},{"date":"2024-12-03","close":9506.0742},{"date":"2024-12-04","close":9649.3564},{"date":"2024-12-05","close":9634.5352},{"date":"2024-12-06","close":9772.877},{"date":"2024-12-09","close":9713.5879},{"date":"2024-12-10","close":9446.7842},{"date":"2024-12-11","close":9402.3174},{"date":"2024-12-12","close":9486.3115},{"date":"2024-12-13","close":9520.8965},{"date":"2024-12-16","close":9441.8438},{"date":"2024-12-17","close":9535.7188},{"date":"2024-12-18","close":9382.5547},{"date":"2024-12-19","close":9417.1396},{"date":"2024-12-20","close":9293.6201},{"date":"2024-12-23","close":9347.9688},{"date":"2024-12-24","close":9407.2588},{"date":"2024-12-26","close":9590.0674},{"date":"2024-12-27","close":9570.3047},{"date":"2024-12-30","close":9580.1865},{"date":"2025-01-02","close":9476.4287},{"date":"2025-01-03","close":9387.4951},{"date":"2025-01-06","close":9412.1992},{"date":"2025-01-07","close":9288.6797},{"date":"2025-01-08","close":9283.7393},{"date":"2025-01-09","close":9644.416},{"date":"2025-01-10","close":9525.8369},{"date":"2025-01-13","close":9496.1924},{"date":"2025-01-14","close":9535.7188},{"date":"2025-01-15","close":9664.1797},{"date":"2025-01-16","close":9669.1201},{"date":"2025-01-17","close":9777.8174},{"date":"2025-01-20","close":9787.6992},{"date":"2025-01-21","close":9812.4033},{"date":"2025-01-22","close":9901.3369},{"date":"2025-01-23","close":9935.9229},{"date":"2025-01-24","close":9985.3311},{"date":"2025-01-31","close":10064.3828},{"date":"2025-02-03","close":10039.6797},{"date":"2025-02-04","close":10084.1465},{"date":"2025-02-05","close":10064.3828},{"date":"2025-02-06","close":10019.916},{"date":"2025-02-07","close":9881.5742},{"date":"2025-02-10","close":9762.9951},{"date":"2025-02-11","close":9802.5215},{"date":"2025-02-12","close":9881.5742},{"date":"2025-02-13","close":9807.4629},{"date":"2025-02-14","close":9728.4092},{"date":"2025-02-17","close":10059.4424},{"date":"2025-02-18","close":10716.5674},{"date":"2025-02-19","close":10859.8496},{"date":"2025-02-20","close":10800.5596},{"date":"2025-02-21","close":10652.3369},{"date":"2025-02-24","close":10597.9883},{"date":"2025-02-25","close":10924.0801},{"date":"2025-02-26","close":11176.0605},{"date":"2025-02-27","close":11245.2305},{"date":"2025-02-28","close":11714.6055},{"date":"2025-03-04","close":12846.0469},{"date":"2025-03-05","close":12742.2891},{"date":"2025-03-06","close":13562.46},{"date":"2025-03-07","close":13532.8154},{"date":"2025-03-10","close":13068.3818},{"date":"2025-03-11","close":13211.6641},{"date":"2025-03-12","close":13182.0195},{"date":"2025-03-13","close":13438.9404},{"date":"2025-03-14","close":13572.3418},{"date":"2025-03-17","close":14051.5986},{"date":"2025-03-18","close":14076.3027},{"date":"2025-03-19","close":14525.9141},{"date":"2025-03-20","close":14130.6504},{"date":"2025-03-21","close":13849.0264},{"date":"2025-03-24","close":13463.6445},{"date":"2025-03-25","close":13779.8545},{"date":"2025-03-26","close":13972.5459},{"date":"2025-03-27","close":13972.5459},{"date":"2025-03-28","close":14145.4736},{"date":"2025-03-31","close":13631.6309},{"date":"2025-04-01","close":13898.4336},{"date":"2025-04-02","close":14110.8877},{"date":"2025-04-03","close":13587.1641},{"date":"2025-04-04","close":14086.1836},{"date":"2025-04-07","close":12119.75},{"date":"2025-04-08","close":12574.3037},{"date":"2025-04-09","close":13567.4014},{"date":"2025-04-10","close":14036.7754},{"date":"2025-04-11","close":14273.9336},{"date":"2025-04-14","close":14105.9473},{"date":"2025-04-15","close":14535.7949},{"date":"2025-04-16","close":14575.3213},{"date":"2025-04-17","close":14639.5527},{"date":"2025-04-18","close":14624.7295},{"date":"2025-04-21","close":14491.3291},{"date":"2025-04-22","close":14590.1445},{"date":"2025-04-23","close":14333.2227},{"date":"2025-04-24","close":13933.0195},{"date":"2025-04-25","close":13987.3682},{"date":"2025-04-28","close":14051.5986},{"date":"2025-04-29","close":13898.1104},{"date":"2025-04-30","close":14383.3311},{"date":"2025-05-02","close":14314.0137},{"date":"2025-05-07","close":14744.7705},{"date":"2025-05-08","close":14655.6484},{"date":"2025-05-09","close":14754.6738},{"date":"2025-05-12","close":14566.5264},{"date":"2025-05-13","close":14244.6963},{"date":"2025-05-14","close":14274.4033},{"date":"2025-05-15","close":14111.0127},{"date":"2025-05-16","close":14546.7217},{"date":"2025-05-19","close":14784.3809},{"date":"2025-05-20","close":14967.5762},{"date":"2025-05-21","close":15111.1621},{"date":"2025-05-22","close":15126.0156},{"date":"2025-05-23","close":15036.8936},{"date":"2025-05-26","close":14937.8691},{"date":"2025-05-27","close":15269.6016},{"date":"2025-05-28","close":15576.5781},{"date":"2025-05-29","close":15972.6768},{"date":"2025-05-30","close":15596.3828},{"date":"2025-06-02","close":15616.1875},{"date":"2025-06-04","close":15858.7979},{"date":"2025-06-05","close":15581.5293},{"date":"2025-06-09","close":15244.8457},{"date":"2025-06-10","close":15363.6748},{"date":"2025-06-11","close":15007.1865},{"date":"2025-06-12","close":14863.6006},{"date":"2025-06-13","close":16041.9941},{"date":"2025-06-16","close":15626.0898},{"date":"2025-06-17","close":15314.1631},{"date":"2025-06-18","close":15383.4795},{"date":"2025-06-19","close":15462.6992},{"date":"2025-06-20","close":15180.4795},{"date":"2025-06-23","close":15660.749},{"date":"2025-06-24","close":15071.5527},{"date":"2025-06-25","close":14665.5508},{"date":"2025-06-26","close":14957.6738},{"date":"2025-06-27","close":15640.9443},{"date":"2025-06-30","close":15264.6504},{"date":"2025-07-01","close":15527.0654},{"date":"2025-07-02","close":15274.5527},{"date":"2025-07-03","close":15220.0889},{"date":"2025-07-04","close":15160.6748},{"date":"2025-07-07","close":15428.041},{"date":"2025-07-08","close":15507.2607},{"date":"2025-07-09","close":15517.1631},{"date":"2025-07-10","close":15754.8223},{"date":"2025-07-11","close":15695.4072},{"date":"2025-07-14","close":15843.9443},{"date":"2025-07-15","close":15992.4814},{"date":"2025-07-16","close":15794.4326},{"date":"2025-07-17","close":15967.7256},{"date":"2025-07-18","close":15987.5303},{"date":"2025-07-21","close":16344.0195},{"date":"2025-07-22","close":16150.9209},{"date":"2025-07-23","close":15858.7979},{"date":"2025-07-24","close":16086.5547},{"date":"2025-07-25","close":16076.6523},{"date":"2025-07-28","close":16200.4336},{"date":"2025-07-29","close":16007.335},{"date":"2025-07-30","close":15952.8721},{"date":"2025-07-31","close":15942.9688},{"date":"2025-08-01","close":16086.5547},{"date":"2025-08-04","close":16012.2861},{"date":"2025-08-05","close":16111.3115},{"date":"2025-08-06","close":16190.5312},{"date":"2025-08-07","close":16274.7021},{"date":"2025-08-08","close":15873.6523},{"date":"2025-08-11","close":15730.0664},{"date":"2025-08-12","close":15536.9678},{"date":"2025-08-13","close":15591.4316},{"date":"2025-08-14","close":15789.4814},{"date":"2025-08-18","close":15848.8955},{"date":"2025-08-19","close":16086.5547},{"date":"2025-08-20","close":15744.9199},{"date":"2025-08-21","close":15814.2373},{"date":"2025-08-22","close":15938.0176},{"date":"2025-08-25","close":15962.7744},{"date":"2025-08-26","close":16235.0918},{"date":"2025-08-27","close":16235.0918},{"date":"2025-08-28","close":16131.1162},{"date":"2025-08-29","close":16279.6533},{"date":"2025-09-01","close":16289.5557},{"date":"2025-09-02","close":16561.873},{"date":"2025-09-03","close":16353.9219},{"date":"2025-09-04","close":16368.7754},{"date":"2025-09-05","close":16160.8232},{"date":"2025-09-08","close":16319.2627},{"date":"2025-09-09","close":16259.8477},{"date":"2025-09-10","close":16136.0674},{"date":"2025-09-11","close":16433.1406},{"date":"2025-09-12","close":16779.7266},{"date":"2025-09-15","close":16834.1914},{"date":"2025-09-16","close":17017.3867},{"date":"2025-09-17","close":16908.459},{"date":"2025-09-18","close":17002.5332},{"date":"2025-09-19","close":16962.9238},{"date":"2025-09-22","close":17032.2402},{"date":"2025-09-23","close":17131.2656},{"date":"2025-09-24","close":17225.3379},{"date":"2025-09-25","close":17512.5098},{"date":"2025-09-26","close":17888.8027},{"date":"2025-09-29","close":17760.0723},{"date":"2025-09-30","close":18126.4629},{"date":"2025-10-01","close":18329.4629},{"date":"2025-10-02","close":18151.2188},{"date":"2025-10-10","close":18017.5352},{"date":"2025-10-13","close":17774.9258},{"date":"2025-10-14","close":17646.1934},{"date":"2025-10-15","close":17626.3887},{"date":"2025-10-16","close":17126.3145},{"date":"2025-10-17","close":16977.7773},{"date":"2025-10-20","close":16764.873},{"date":"2025-10-21","close":17294.6562},{"date":"2025-10-22","close":17665.998},{"date":"2025-10-23","close":17705.6074},{"date":"2025-10-24","close":17765.0234},{"date":"2025-10-27","close":17824.4375},{"date":"2025-10-28","close":17784.8281},{"date":"2025-10-29","close":17933.3652},{"date":"2025-10-30","close":17492.7051},{"date":"2025-10-31","close":17403.582},{"date":"2025-11-03","close":17428.3398},{"date":"2025-11-04","close":17616.4863},{"date":"2025-11-05","close":17467.9492},{"date":"2025-11-06","close":17324.3633},{"date":"2025-11-07","close":17393.6797},{"date":"2025-11-10","close":17453.0957},{"date":"2025-11-11","close":17616.4863},{"date":"2025-11-12","close":17675.9004},{"date":"2025-11-13","close":17850.0},{"date":"2025-11-14","close":17522.4121},{"date":"2025-11-17","close":17462.998},{"date":"2025-11-18","close":17596.6816},{"date":"2025-11-19","close":17537.2656},{"date":"2025-11-20","close":17151.0703},{"date":"2025-11-21","close":17289.7051},{"date":"2025-11-24","close":16730.2148},{"date":"2025-11-25","close":16344.0195},{"date":"2025-11-26","close":16487.6055},{"date":"2025-11-27","close":16725.2637},{"date":"2025-11-28","close":16581.6777},{"date":"2025-12-01","close":16715.3613},{"date":"2025-12-02","close":16190.5312},{"date":"2025-12-03","close":16527.2148},{"date":"2025-12-04","close":16759.9219},{"date":"2025-12-05","close":16853.9961},{"date":"2025-12-08","close":16898.5566},{"date":"2025-12-09","close":17259.998},{"date":"2025-12-10","close":17349.1191},{"date":"2025-12-11","close":17230.2891},{"date":"2025-12-12","close":17393.6797},{"date":"2025-12-15","close":17517.4609},{"date":"2025-12-16","close":17596.6816},{"date":"2025-12-17","close":17259.998},{"date":"2025-12-18","close":17220.3867},{"date":"2025-12-19","close":17438.2422},{"date":"2025-12-22","close":17651.1445},{"date":"2025-12-23","close":17943.2676},{"date":"2025-12-24","close":17576.877},{"date":"2025-12-26","close":17661.0469},{"date":"2025-12-29","close":17418.4375},{"date":"2025-12-30","close":17329.3145},{"date":"2026-01-02","close":17705.6074},{"date":"2026-01-05","close":18294.8047},{"date":"2026-01-06","close":19131.5625},{"date":"2026-01-07","close":18987.9766},{"date":"2026-01-08","close":19606.8809},{"date":"2026-01-09","close":19700.9551},{"date":"2026-01-12","close":20834.7871},{"date":"2026-01-13","close":20928.8613},{"date":"2026-01-14","close":20790.2266},{"date":"2026-01-15","close":21037.7871},{"date":"2026-01-16","close":20909.0547},{"date":"2026-01-19","close":21052.6406},{"date":"2026-01-20","close":21493.3008},{"date":"2026-01-21","close":21201.1777},{"date":"2026-01-22","close":21191.2754},{"date":"2026-01-23","close":20760.5195},{"date":"2026-01-26","close":20616.9336},{"date":"2026-01-27","close":20488.2012},{"date":"2026-01-28","close":20597.127},{"date":"2026-01-29","close":20582.2734},{"date":"2026-01-30","close":20463.4453},{"date":"2026-02-02","close":20532.7617},{"date":"2026-02-03","close":20201.0293},{"date":"2026-02-04","close":20468.3965},{"date":"2026-02-05","close":20052.4922},{"date":"2026-02-06","close":19770.2715},{"date":"2026-02-09","close":20106.9551},{"date":"2026-02-10","close":20498.1035},{"date":"2026-02-11","close":20166.3711},{"date":"2026-02-12","close":19656.3945},{"date":"2026-02-13","close":19686.1016},{"date":"2026-02-19","close":20725.8594},{"date":"2026-02-20","close":21156.6172},{"date":"2026-02-23","close":20706.0547},{"date":"2026-02-24","close":20508.0059},{"date":"2026-02-25","close":20220.834},{"date":"2026-02-26","close":19839.5898},{"date":"2026-02-27","close":20121.8105},{"date":"2026-03-03","close":21448.7402},{"date":"2026-03-04","close":20874.3965},{"date":"2026-03-05","close":21240.7891},{"date":"2026-03-06","close":20498.1035},{"date":"2026-03-09","close":21607.1797},{"date":"2026-03-10","close":21117.0078},{"date":"2026-03-11","close":20973.4219},{"date":"2026-03-12","close":20755.5664},{"date":"2026-03-13","close":21027.8848},{"date":"2026-03-16","close":21315.0566},{"date":"2026-03-17","close":21191.2754},{"date":"2026-03-18","close":20963.5195},{"date":"2026-03-19","close":21087.3008},{"date":"2026-03-20","close":20745.6641},{"date":"2026-03-23","close":20508.0059},{"date":"2026-03-24","close":19943.5645},{"date":"2026-03-25","close":19809.8828},{"date":"2026-03-26","close":20201.0293},{"date":"2026-03-27","close":19948.5156},{"date":"2026-03-30","close":19577.1738},{"date":"2026-03-31","close":19715.8086},{"date":"2026-04-01","close":19889.1016},{"date":"2026-04-02","close":21523.0078},{"date":"2026-04-03","close":20597.127},{"date":"2026-04-06","close":20641.6895},{"date":"2026-04-07","close":20760.5195},{"date":"2026-04-08","close":20092.1016},{"date":"2026-04-09","close":20661.4941},{"date":"2026-04-10","close":20463.4453},{"date":"2026-04-13","close":20131.7129},{"date":"2026-04-14","close":20230.7363},{"date":"2026-04-15","close":20270.3457},{"date":"2026-04-16","close":20230.7363},{"date":"2026-04-17","close":20097.0527},{"date":"2026-04-20","close":20022.7852},{"date":"2026-04-21","close":19705.9062},{"date":"2026-04-22","close":19096.9043},{"date":"2026-04-23","close":18864.1973},{"date":"2026-04-24","close":18794.8789},{"date":"2026-04-27","close":18121.5117},{"date":"2026-04-28","close":18275.0},{"date":"2026-04-29","close":18210.0},{"date":"2026-04-30","close":18240.0},{"date":"2026-05-04","close":18250.0},{"date":"2026-05-06","close":18160.0},{"date":"2026-05-07","close":18400.0},{"date":"2026-05-08","close":18320.0},{"date":"2026-05-11","close":17830.0},{"date":"2026-05-12","close":17825.0},{"date":"2026-05-13","close":17760.0},{"date":"2026-05-14","close":17580.0},{"date":"2026-05-15","close":17775.0},{"date":"2026-05-18","close":17215.0},{"date":"2026-05-19","close":17695.0},{"date":"2026-05-20","close":17785.0},{"date":"2026-05-21","close":18015.0},{"date":"2026-05-22","close":18065.0},{"date":"2026-05-26","close":18340.0},{"date":"2026-05-27","close":18290.0},{"date":"2026-05-28","close":18215.0},{"date":"2026-05-29","close":18750.0},{"date":"2026-06-01","close":18625.0},{"date":"2026-06-02","close":17900.0},{"date":"2026-06-04","close":17825.0},{"date":"2026-06-05","close":18400.0},{"date":"2026-06-08","close":18400.0},{"date":"2026-06-09","close":17960.0},{"date":"2026-06-10","close":18340.0},{"date":"2026-06-11","close":18260.0},{"date":"2026-06-12","close":18635.0},{"date":"2026-06-15","close":18495.0},{"date":"2026-06-16","close":18165.0},{"date":"2026-06-17","close":18320.0},{"date":"2026-06-18","close":18665.0},{"date":"2026-06-19","close":18000.0},{"date":"2026-06-22","close":18200.0},{"date":"2026-06-23","close":17715.0},{"date":"2026-06-24","close":17975.0},{"date":"2026-06-25","close":17425.0},{"date":"2026-06-26","close":17315.0},{"date":"2026-06-29","close":17580.0},{"date":"2026-06-30","close":17620.0},{"date":"2026-07-01","close":17960.0},{"date":"2026-07-02","close":18330.0},{"date":"2026-07-03","close":19115.0},{"date":"2026-07-06","close":19005.0},{"date":"2026-07-07","close":19190.0},{"date":"2026-07-08","close":18835.0},{"date":"2026-07-09","close":18525.0},{"date":"2026-07-10","close":18150.0},{"date":"2026-07-13","close":18065.0},{"date":"2026-07-14","close":17885.0},{"date":"2026-07-15","close":17765.0},{"date":"2026-07-16","close":17580.0},{"date":"2026-07-20","close":17745.0},{"date":"2026-07-21","close":17720.0},{"date":"2026-07-22","close":17760.0},{"date":"2026-07-23","close":17790.0},{"date":"2026-07-24","close":18530.0},{"date":"2026-07-27","close":18760.0},{"date":"2026-07-28","close":18750.0},{"date":"2026-07-29","close":18840.0},{"date":"2026-07-30","close":18430.0},{"date":"2026-07-31","close":18515.0},{"date":"2026-08-03","close":18700.0},{"date":"2026-08-04","close":18950.0},{"date":"2026-08-05","close":19125.0},{"date":"2026-08-06","close":19155.0},{"date":"2026-08-07","close":19200.0},{"date":"2026-08-10","close":19190.0},{"date":"2026-08-11","close":19420.0},{"date":"2026-08-12","close":19315.0},{"date":"2026-08-13","close":19605.0},{"date":"2026-08-14","close":19450.0},{"date":"2026-08-18","close":19575.0},{"date":"2026-08-19","close":19585.0},{"date":"2026-08-20","close":19220.0},{"date":"2026-08-21","close":18640.0},{"date":"2026-08-24","close":18245.0},{"date":"2026-08-25","close":18135.0},{"date":"2026-08-26","close":17980.0},{"date":"2026-08-27","close":18050.0},{"date":"2026-08-28","close":17960.0},{"date":"2026-08-31","close":17710.0},{"date":"2026-09-01","close":17485.0},{"date":"2026-09-02","close":17105.0},{"date":"2026-09-03","close":16835.0},{"date":"2026-09-04","close":16725.0},{"date":"2026-09-07","close":16410.0},{"date":"2026-09-08","close":16340.0},{"date":"2026-09-09","close":16190.0},{"date":"2026-09-10","close":15965.0},{"date":"2026-09-11","close":16070.0},{"date":"2026-09-14","close":15865.0},{"date":"2026-09-15","close":16095.0},{"date":"2026-09-16","close":16545.0},{"date":"2026-09-17","close":16750.0},{"date":"2026-09-18","close":16700.0},{"date":"2026-09-21","close":16720.0},{"date":"2026-09-22","close":16445.0},{"date":"2026-09-23","close":16055.0},{"date":"2026-09-28","close":15975.0},{"date":"2026-09-29","close":15785.0},{"date":"2026-09-30","close":15680.0},{"date":"2026-10-01","close":15715.0},{"date":"2026-10-02","close":15520.0},{"date":"2026-10-06","close":15410.0},{"date":"2026-10-07","close":15230.0},{"date":"2026-10-08","close":14775.0},{"date":"2026-10-12","close":15145.0},{"date":"2026-10-13","close":15325.0},{"date":"2026-10-14","close":15100.0},{"date":"2026-10-15","close":15160.0},{"date":"2026-10-16","close":15560.0},{"date":"2026-10-19","close":16085.0},{"date":"2026-10-20","close":15750.0},{"date":"2026-10-21","close":15800.0},{"date":"2026-10-22","close":15690.0},{"date":"2026-10-23","close":15690.0}],"chart_data":[{"date":"2024-11-12","open":10000,"high":10049,"low":9956,"close":10000,"volume":726270},{"date":"2024-11-13","open":10197,"high":10197,"low":9966,"close":9990,"volume":276186},{"date":"2024-11-14","open":9930,"high":9965,"low":9758,"close":9896,"volume":98649},{"date":"2024-11-15","open":9782,"high":9782,"low":9555,"close":9630,"volume":207419},{"date":"2024-11-18","open":9644,"high":9951,"low":9481,"close":9580,"volume":192856},{"date":"2024-11-19","open":9822,"high":9822,"low":9546,"close":9546,"volume":104575},{"date":"2024-11-20","open":9762,"high":9762,"low":9630,"close":9635,"volume":118587},{"date":"2024-11-21","open":9782,"high":9782,"low":9550,"close":9595,"volume":159604},{"date":"2024-11-22","open":9654,"high":9861,"low":9595,"close":9753,"volume":304696},{"date":"2024-11-25","open":9777,"high":9782,"low":9610,"close":9679,"volume":124966},{"date":"2024-11-26","open":9441,"high":9510,"low":9328,"close":9363,"volume":205768},{"date":"2024-11-27","open":9343,"high":9521,"low":9333,"close":9521,"volume":131940},{"date":"2024-11-28","open":9521,"high":9555,"low":9471,"close":9531,"volume":129265},{"date":"2024-11-29","open":9678,"high":9678,"low":9511,"close":9511,"volume":101218},{"date":"2024-12-02","open":9511,"high":9595,"low":9461,"close":9595,"volume":106350},{"date":"2024-12-03","open":9609,"high":9609,"low":9501,"close":9506,"volume":125495},{"date":"2024-12-04","open":9392,"high":9713,"low":9337,"close":9649,"volume":98971},{"date":"2024-12-05","open":9713,"high":9713,"low":9630,"close":9635,"volume":95528},{"date":"2024-12-06","open":9654,"high":9802,"low":9644,"close":9773,"volume":106245},{"date":"2024-12-09","open":9782,"high":9797,"low":9664,"close":9714,"volume":94635},{"date":"2024-12-10","open":9683,"high":9683,"low":9189,"close":9447,"volume":13578},{"date":"2024-12-11","open":9550,"high":9550,"low":9383,"close":9402,"volume":2596},{"date":"2024-12-12","open":9490,"high":9490,"low":9407,"close":9486,"volume":52925},{"date":"2024-12-13","open":9579,"high":9579,"low":9466,"close":9521,"volume":51337},{"date":"2024-12-16","open":9604,"high":9604,"low":9363,"close":9442,"volume":52026},{"date":"2024-12-17","open":9545,"high":9574,"low":9442,"close":9536,"volume":54814},{"date":"2024-12-18","open":9495,"high":9495,"low":9363,"close":9383,"volume":7873},{"date":"2024-12-19","open":9363,"high":9417,"low":9358,"close":9417,"volume":8460},{"date":"2024-12-20","open":9699,"high":9699,"low":8795,"close":9294,"volume":6087},{"date":"2024-12-23","open":9387,"high":9426,"low":9294,"close":9348,"volume":2489},{"date":"2024-12-24","open":9505,"high":9505,"low":9328,"close":9407,"volume":3572},{"date":"2024-12-26","open":9446,"high":9590,"low":9446,"close":9590,"volume":19595},{"date":"2024-12-27","open":9624,"high":9653,"low":9541,"close":9570,"volume":7865},{"date":"2024-12-30","open":9634,"high":9634,"low":9546,"close":9580,"volume":2689},{"date":"2025-01-02","open":9624,"high":9624,"low":9467,"close":9476,"volume":8861},{"date":"2025-01-03","open":9298,"high":9698,"low":9298,"close":9387,"volume":9552},{"date":"2025-01-06","open":9402,"high":9535,"low":9397,"close":9412,"volume":4501},{"date":"2025-01-07","open":9411,"high":9411,"low":9269,"close":9289,"volume":9436},{"date":"2025-01-08","open":9288,"high":9288,"low":9244,"close":9284,"volume":2527},{"date":"2025-01-09","open":9703,"high":9703,"low":9268,"close":9644,"volume":9048},{"date":"2025-01-10","open":9644,"high":9718,"low":9442,"close":9526,"volume":3747},{"date":"2025-01-13","open":9525,"high":9649,"low":9471,"close":9496,"volume":1074},{"date":"2025-01-14","open":9718,"high":9718,"low":9466,"close":9536,"volume":2817},{"date":"2025-01-15","open":9718,"high":9718,"low":9565,"close":9664,"volume":7712},{"date":"2025-01-16","open":9664,"high":9723,"low":9555,"close":9669,"volume":5259},{"date":"2025-01-17","open":9753,"high":9782,"low":9733,"close":9778,"volume":5469},{"date":"2025-01-20","open":9915,"high":9915,"low":9347,"close":9788,"volume":4296},{"date":"2025-01-21","open":9910,"high":9910,"low":9723,"close":9812,"volume":4206},{"date":"2025-01-22","open":9915,"high":9915,"low":9852,"close":9901,"volume":7127},{"date":"2025-01-23","open":10029,"high":10029,"low":9901,"close":9936,"volume":4675},{"date":"2025-01-24","open":10029,"high":10029,"low":9975,"close":9985,"volume":10801},{"date":"2025-01-31","open":9600,"high":10128,"low":9600,"close":10064,"volume":19391},{"date":"2025-02-03","open":10128,"high":10138,"low":10040,"close":10040,"volume":6245},{"date":"2025-02-04","open":10336,"high":10336,"low":10035,"close":10084,"volume":17852},{"date":"2025-02-05","open":10083,"high":10514,"low":10010,"close":10064,"volume":5508},{"date":"2025-02-06","open":10533,"high":10533,"low":9980,"close":10020,"volume":9043},{"date":"2025-02-07","open":10019,"high":10019,"low":9802,"close":9882,"volume":8723},{"date":"2025-02-10","open":9634,"high":9965,"low":9624,"close":9763,"volume":7533},{"date":"2025-02-11","open":9821,"high":9831,"low":9803,"close":9803,"volume":8004},{"date":"2025-02-12","open":10079,"high":10079,"low":9817,"close":9882,"volume":3816},{"date":"2025-02-13","open":9975,"high":9975,"low":9788,"close":9807,"volume":7481},{"date":"2025-02-14","open":10000,"high":10000,"low":9312,"close":9728,"volume":122124},{"date":"2025-02-17","open":9718,"high":10073,"low":9718,"close":10059,"volume":16394},{"date":"2025-02-18","open":10864,"high":10864,"low":10588,"close":10717,"volume":62053},{"date":"2025-02-19","open":11017,"high":11017,"low":10761,"close":10860,"volume":90228},{"date":"2025-02-20","open":11116,"high":11116,"low":10781,"close":10801,"volume":30505},{"date":"2025-02-21","open":10800,"high":10800,"low":10647,"close":10652,"volume":24936},{"date":"2025-02-24","open":10651,"high":10716,"low":10504,"close":10598,"volume":16696},{"date":"2025-02-25","open":10617,"high":10924,"low":10617,"close":10924,"volume":34916},{"date":"2025-02-26","open":11087,"high":11180,"low":11087,"close":11176,"volume":69546},{"date":"2025-02-27","open":11146,"high":11259,"low":11141,"close":11245,"volume":33808},{"date":"2025-02-28","open":11621,"high":11715,"low":11452,"close":11715,"volume":80802},{"date":"2025-03-04","open":15129,"high":15134,"low":12742,"close":12846,"volume":252997},{"date":"2025-03-05","open":12850,"high":13409,"low":12534,"close":12742,"volume":154407},{"date":"2025-03-06","open":13478,"high":14017,"low":13439,"close":13562,"volume":429371},{"date":"2025-03-07","open":13537,"high":13562,"low":13364,"close":13533,"volume":273303},{"date":"2025-03-10","open":13072,"high":13493,"low":12969,"close":13068,"volume":213833},{"date":"2025-03-11","open":13063,"high":13265,"low":12776,"close":13212,"volume":234348},{"date":"2025-03-12","open":13735,"high":13735,"low":13137,"close":13182,"volume":161959},{"date":"2025-03-13","open":13552,"high":13552,"low":13137,"close":13439,"volume":146248},{"date":"2025-03-14","open":13444,"high":13705,"low":13389,"close":13572,"volume":173442},{"date":"2025-03-17","open":14065,"high":14090,"low":13982,"close":14052,"volume":297805},{"date":"2025-03-18","open":14052,"high":14169,"low":13982,"close":14076,"volume":175164},{"date":"2025-03-19","open":14189,"high":14624,"low":14189,"close":14526,"volume":328404},{"date":"2025-03-20","open":14501,"high":14501,"low":14081,"close":14131,"volume":222701},{"date":"2025-03-21","open":13423,"high":13947,"low":13423,"close":13849,"volume":152961},{"date":"2025-03-24","open":13814,"high":13814,"low":13370,"close":13464,"volume":137648},{"date":"2025-03-25","open":13597,"high":13809,"low":13468,"close":13780,"volume":96641},{"date":"2025-03-26","open":14026,"high":14160,"low":13809,"close":13973,"volume":193053},{"date":"2025-03-27","open":13968,"high":14105,"low":13938,"close":13973,"volume":91281},{"date":"2025-03-28","open":14149,"high":14229,"low":13838,"close":14145,"volume":168558},{"date":"2025-03-31","open":13834,"high":13834,"low":13339,"close":13632,"volume":216552},{"date":"2025-04-01","open":13735,"high":14026,"low":13735,"close":13898,"volume":79893},{"date":"2025-04-02","open":14308,"high":14313,"low":14012,"close":14111,"volume":96049},{"date":"2025-04-03","open":13349,"high":13740,"low":13349,"close":13587,"volume":106838},{"date":"2025-04-04","open":13928,"high":14303,"low":13898,"close":14086,"volume":162066},{"date":"2025-04-07","open":13147,"high":13147,"low":12119,"close":12120,"volume":236895},{"date":"2025-04-08","open":12460,"high":12747,"low":12460,"close":12574,"volume":73291},{"date":"2025-04-09","open":12989,"high":13646,"low":12989,"close":13567,"volume":187107},{"date":"2025-04-10","open":14574,"high":14773,"low":13779,"close":14037,"volume":290651},{"date":"2025-04-11","open":14190,"high":14402,"low":14002,"close":14274,"volume":150601},{"date":"2025-04-14","open":14629,"high":14629,"low":13992,"close":14106,"volume":91185},{"date":"2025-04-15","open":14135,"high":14545,"low":14135,"close":14536,"volume":145762},{"date":"2025-04-16","open":15158,"high":15158,"low":14546,"close":14575,"volume":126094},{"date":"2025-04-17","open":14526,"high":14723,"low":14417,"close":14640,"volume":85366},{"date":"2025-04-18","open":14575,"high":14648,"low":14342,"close":14625,"volume":44716},{"date":"2025-04-21","open":14594,"high":14594,"low":14452,"close":14491,"volume":95419},{"date":"2025-04-22","open":14491,"high":14733,"low":14229,"close":14590,"volume":344855},{"date":"2025-04-23","open":14426,"high":14575,"low":14308,"close":14333,"volume":119739},{"date":"2025-04-24","open":14269,"high":14269,"low":13439,"close":13933,"volume":140602},{"date":"2025-04-25","open":13928,"high":13987,"low":13651,"close":13987,"volume":184444},{"date":"2025-04-28","open":14080,"high":14080,"low":13943,"close":14052,"volume":91282},{"date":"2025-04-29","open":14012,"high":14012,"low":13863,"close":13898,"volume":77178},{"date":"2025-04-30","open":14284,"high":14458,"low":14284,"close":14383,"volume":66164},{"date":"2025-05-02","open":14398,"high":14611,"low":14314,"close":14314,"volume":73793},{"date":"2025-05-07","open":14334,"high":14770,"low":14334,"close":14745,"volume":79627},{"date":"2025-05-08","open":14745,"high":14745,"low":14611,"close":14656,"volume":86815},{"date":"2025-05-09","open":14943,"high":14943,"low":14661,"close":14755,"volume":84147},{"date":"2025-05-12","open":14705,"high":14705,"low":14468,"close":14567,"volume":139085},{"date":"2025-05-13","open":13566,"high":14284,"low":13368,"close":14245,"volume":161617},{"date":"2025-05-14","open":14245,"high":14453,"low":13863,"close":14274,"volume":82671},{"date":"2025-05-15","open":14274,"high":14274,"low":14066,"close":14111,"volume":87105},{"date":"2025-05-16","open":14552,"high":14700,"low":14517,"close":14547,"volume":86529},{"date":"2025-05-19","open":14552,"high":14814,"low":14552,"close":14784,"volume":57545},{"date":"2025-05-20","open":14987,"high":14992,"low":14928,"close":14968,"volume":37958},{"date":"2025-05-21","open":15151,"high":15205,"low":14987,"close":15111,"volume":51561},{"date":"2025-05-22","open":15111,"high":15171,"low":14973,"close":15126,"volume":38585},{"date":"2025-05-23","open":15344,"high":15547,"low":14968,"close":15037,"volume":49365},{"date":"2025-05-26","open":15042,"high":15379,"low":14903,"close":14938,"volume":53073},{"date":"2025-05-27","open":14973,"high":15339,"low":14973,"close":15270,"volume":69160},{"date":"2025-05-28","open":15497,"high":15834,"low":15497,"close":15577,"volume":90439},{"date":"2025-05-29","open":15943,"high":16161,"low":15582,"close":15973,"volume":69568},{"date":"2025-05-30","open":15973,"high":15973,"low":15487,"close":15596,"volume":62976},{"date":"2025-06-02","open":15611,"high":15804,"low":15611,"close":15616,"volume":101685},{"date":"2025-06-04","open":15621,"high":15898,"low":15621,"close":15859,"volume":76569},{"date":"2025-06-05","open":16156,"high":16156,"low":15473,"close":15582,"volume":87001},{"date":"2025-06-09","open":15334,"high":15567,"low":15131,"close":15245,"volume":96196},{"date":"2025-06-10","open":15225,"high":15537,"low":15136,"close":15364,"volume":60749},{"date":"2025-06-11","open":15151,"high":15344,"low":14819,"close":15007,"volume":101927},{"date":"2025-06-12","open":15007,"high":15007,"low":14854,"close":14864,"volume":97158},{"date":"2025-06-13","open":14953,"high":16131,"low":14864,"close":16042,"volume":447452},{"date":"2025-06-16","open":16032,"high":16042,"low":14953,"close":15626,"volume":238420},{"date":"2025-06-17","open":15215,"high":15428,"low":15091,"close":15314,"volume":185069},{"date":"2025-06-18","open":15785,"high":15785,"low":15354,"close":15383,"volume":103083},{"date":"2025-06-19","open":15497,"high":15497,"low":15240,"close":15463,"volume":90871},{"date":"2025-06-20","open":15438,"high":15438,"low":15121,"close":15180,"volume":94890},{"date":"2025-06-23","open":15438,"high":15720,"low":15428,"close":15661,"volume":178875},{"date":"2025-06-24","open":15478,"high":15478,"low":15042,"close":15072,"volume":194775},{"date":"2025-06-25","open":14755,"high":14849,"low":14571,"close":14666,"volume":128094},{"date":"2025-06-26","open":14745,"high":14963,"low":14745,"close":14958,"volume":106917},{"date":"2025-06-27","open":15240,"high":15686,"low":15215,"close":15641,"volume":102142},{"date":"2025-06-30","open":15349,"high":15349,"low":15190,"close":15265,"volume":140342},{"date":"2025-07-01","open":15299,"high":15537,"low":15299,"close":15527,"volume":95641},{"date":"2025-07-02","open":15359,"high":15492,"low":15156,"close":15275,"volume":67004},{"date":"2025-07-03","open":15052,"high":15275,"low":15052,"close":15220,"volume":80608},{"date":"2025-07-04","open":15131,"high":15324,"low":15131,"close":15161,"volume":59545},{"date":"2025-07-07","open":15101,"high":15433,"low":15101,"close":15428,"volume":27533},{"date":"2025-07-08","open":15735,"high":15735,"low":15433,"close":15507,"volume":409670},{"date":"2025-07-09","open":15448,"high":15582,"low":15383,"close":15517,"volume":119443},{"date":"2025-07-10","open":15577,"high":15775,"low":15527,"close":15755,"volume":84495},{"date":"2025-07-11","open":15725,"high":15745,"low":15666,"close":15695,"volume":37332},{"date":"2025-07-14","open":15695,"high":15849,"low":15666,"close":15844,"volume":38875},{"date":"2025-07-15","open":15849,"high":16092,"low":15849,"close":15992,"volume":66170},{"date":"2025-07-16","open":15983,"high":15983,"low":15794,"close":15794,"volume":120702},{"date":"2025-07-17","open":15789,"high":15968,"low":15755,"close":15968,"volume":40123},{"date":"2025-07-18","open":15973,"high":16126,"low":15889,"close":15988,"volume":104519},{"date":"2025-07-21","open":16255,"high":16369,"low":16141,"close":16344,"volume":104865},{"date":"2025-07-22","open":16329,"high":16329,"low":15943,"close":16151,"volume":42867},{"date":"2025-07-23","open":16141,"high":16141,"low":15750,"close":15859,"volume":43453},{"date":"2025-07-24","open":16052,"high":16166,"low":16027,"close":16087,"volume":50695},{"date":"2025-07-25","open":16052,"high":16111,"low":16002,"close":16077,"volume":55810},{"date":"2025-07-28","open":16082,"high":16359,"low":16017,"close":16200,"volume":57336},{"date":"2025-07-29","open":16200,"high":16200,"low":15844,"close":16007,"volume":138821},{"date":"2025-07-30","open":16433,"high":16433,"low":15893,"close":15953,"volume":40241},{"date":"2025-07-31","open":15844,"high":16092,"low":15785,"close":15943,"volume":67000},{"date":"2025-08-01","open":15948,"high":16186,"low":15943,"close":16087,"volume":59593},{"date":"2025-08-04","open":15824,"high":16042,"low":15814,"close":16012,"volume":40911},{"date":"2025-08-05","open":16374,"high":16374,"low":16022,"close":16111,"volume":23911},{"date":"2025-08-06","open":16121,"high":16275,"low":16121,"close":16191,"volume":49223},{"date":"2025-08-07","open":16428,"high":16428,"low":16121,"close":16275,"volume":32860},{"date":"2025-08-08","open":16022,"high":16022,"low":15547,"close":15874,"volume":69276},{"date":"2025-08-11","open":15874,"high":15874,"low":15710,"close":15730,"volume":44073},{"date":"2025-08-12","open":15745,"high":15745,"low":15532,"close":15537,"volume":28386},{"date":"2025-08-13","open":15547,"high":15695,"low":15547,"close":15591,"volume":61714},{"date":"2025-08-14","open":15591,"high":15834,"low":15591,"close":15789,"volume":22834},{"date":"2025-08-18","open":15789,"high":15893,"low":15789,"close":15849,"volume":33303},{"date":"2025-08-19","open":15938,"high":16106,"low":15938,"close":16087,"volume":34800},{"date":"2025-08-20","open":15572,"high":15819,"low":15547,"close":15745,"volume":61305},{"date":"2025-08-21","open":15755,"high":15973,"low":15755,"close":15814,"volume":18886},{"date":"2025-08-22","open":15844,"high":16072,"low":15844,"close":15938,"volume":24080},{"date":"2025-08-25","open":16121,"high":16136,"low":15963,"close":15963,"volume":15068},{"date":"2025-08-26","open":16092,"high":16235,"low":16007,"close":16235,"volume":22589},{"date":"2025-08-27","open":16295,"high":16295,"low":16210,"close":16235,"volume":73722},{"date":"2025-08-28","open":16230,"high":16230,"low":16077,"close":16131,"volume":13213},{"date":"2025-08-29","open":16265,"high":16309,"low":16161,"close":16280,"volume":20463},{"date":"2025-09-01","open":16280,"high":16458,"low":16166,"close":16290,"volume":25536},{"date":"2025-09-02","open":16478,"high":16592,"low":16473,"close":16562,"volume":40515},{"date":"2025-09-03","open":16562,"high":16562,"low":16314,"close":16354,"volume":24583},{"date":"2025-09-04","open":16354,"high":16379,"low":16319,"close":16369,"volume":8717},{"date":"2025-09-05","open":16339,"high":16339,"low":16111,"close":16161,"volume":22231},{"date":"2025-09-08","open":16527,"high":16527,"low":16205,"close":16319,"volume":12079},{"date":"2025-09-09","open":16379,"high":16389,"low":16161,"close":16260,"volume":15991},{"date":"2025-09-10","open":16329,"high":16329,"low":16087,"close":16136,"volume":42297},{"date":"2025-09-11","open":16314,"high":16507,"low":16314,"close":16433,"volume":41065},{"date":"2025-09-12","open":16696,"high":16804,"low":16646,"close":16780,"volume":79877},{"date":"2025-09-15","open":16834,"high":16933,"low":16814,"close":16834,"volume":38443},{"date":"2025-09-16","open":17017,"high":17097,"low":16978,"close":17017,"volume":69061},{"date":"2025-09-17","open":17240,"high":17240,"low":16854,"close":16908,"volume":131431},{"date":"2025-09-18","open":16908,"high":17003,"low":16864,"close":17003,"volume":18915},{"date":"2025-09-19","open":17290,"high":17290,"low":16884,"close":16963,"volume":35355},{"date":"2025-09-22","open":17290,"high":17290,"low":16889,"close":17032,"volume":61842},{"date":"2025-09-23","open":17295,"high":17300,"low":17077,"close":17131,"volume":34487},{"date":"2025-09-24","open":17146,"high":17250,"low":17146,"close":17225,"volume":26466},{"date":"2025-09-25","open":17384,"high":17562,"low":17379,"close":17513,"volume":85603},{"date":"2025-09-26","open":17513,"high":17904,"low":17513,"close":17889,"volume":134703},{"date":"2025-09-29","open":18617,"high":18617,"low":17760,"close":17760,"volume":73846},{"date":"2025-09-30","open":18270,"high":18270,"low":17790,"close":18126,"volume":104993},{"date":"2025-10-01","open":18874,"high":18874,"low":18196,"close":18329,"volume":107760},{"date":"2025-10-02","open":18428,"high":18428,"low":17958,"close":18151,"volume":94337},{"date":"2025-10-10","open":18151,"high":18320,"low":17399,"close":18018,"volume":80032},{"date":"2025-10-13","open":17711,"high":18018,"low":17661,"close":17775,"volume":74794},{"date":"2025-10-14","open":17948,"high":17948,"low":17616,"close":17646,"volume":93639},{"date":"2025-10-15","open":17706,"high":17760,"low":17562,"close":17626,"volume":39662},{"date":"2025-10-16","open":17626,"high":17626,"low":17082,"close":17126,"volume":71152},{"date":"2025-10-17","open":17126,"high":17126,"low":16839,"close":16978,"volume":49693},{"date":"2025-10-20","open":16943,"high":16943,"low":16691,"close":16765,"volume":56298},{"date":"2025-10-21","open":17527,"high":17527,"low":17201,"close":17295,"volume":61039},{"date":"2025-10-22","open":17295,"high":17691,"low":17240,"close":17666,"volume":50017},{"date":"2025-10-23","open":17626,"high":17725,"low":17537,"close":17706,"volume":45411},{"date":"2025-10-24","open":17711,"high":17819,"low":17691,"close":17765,"volume":43133},{"date":"2025-10-27","open":17824,"high":17889,"low":17755,"close":17824,"volume":62665},{"date":"2025-10-28","open":17824,"high":17824,"low":17636,"close":17785,"volume":40009},{"date":"2025-10-29","open":17785,"high":17943,"low":17676,"close":17933,"volume":74714},{"date":"2025-10-30","open":17933,"high":17933,"low":17319,"close":17493,"volume":38387},{"date":"2025-10-31","open":17488,"high":17493,"low":17329,"close":17404,"volume":51196},{"date":"2025-11-03","open":17517,"high":17537,"low":17389,"close":17428,"volume":49769,"rsi_14":45.94,"sma_20":17815.75,"sma_60":16985.08,"sma_120":16274.42},{"date":"2025-11-04","open":17453,"high":17656,"low":17453,"close":17616,"volume":46131,"rsi_14":49.83,"sma_20":17790.0,"sma_60":17012.08,"sma_120":16299.33},{"date":"2025-11-05","open":17616,"high":17616,"low":17012,"close":17468,"volume":64729,"rsi_14":56.83,"sma_20":17746.5,"sma_60":17034.92,"sma_120":16322.17},{"date":"2025-11-06","open":17468,"high":18320,"low":17275,"close":17324,"volume":14170,"rsi_14":56.94,"sma_20":17704.75,"sma_60":17054.0,"sma_120":16345.38},{"date":"2025-11-07","open":17032,"high":17423,"low":17032,"close":17394,"volume":17424,"rsi_14":63.37,"sma_20":17673.25,"sma_60":17072.83,"sma_120":16371.88},{"date":"2025-11-10","open":17567,"high":17567,"low":17399,"close":17453,"volume":27316,"rsi_14":54.21,"sma_20":17657.0,"sma_60":17099.42,"sma_120":16398.62},{"date":"2025-11-11","open":17399,"high":17676,"low":17399,"close":17616,"volume":24742,"rsi_14":48.52,"sma_20":17655.5,"sma_60":17131.17,"sma_120":16428.12},{"date":"2025-11-12","open":17616,"high":17676,"low":17517,"close":17676,"volume":19015,"rsi_14":49.12,"sma_20":17658.0,"sma_60":17167.17,"sma_120":16454.46},{"date":"2025-11-13","open":17850,"high":17850,"low":17750,"close":17850,"volume":15263,"rsi_14":47.27,"sma_20":17685.75,"sma_60":17202.25,"sma_120":16478.79},{"date":"2025-11-14","open":17676,"high":17839,"low":17478,"close":17522,"volume":22760,"rsi_14":41.26,"sma_20":17713.25,"sma_60":17231.42,"sma_120":16500.29},{"date":"2025-11-17","open":17666,"high":17666,"low":17399,"close":17463,"volume":22738,"rsi_14":40.79,"sma_20":17748.5,"sma_60":17258.58,"sma_120":16520.08},{"date":"2025-11-18","open":17597,"high":17720,"low":17567,"close":17597,"volume":25124,"rsi_14":40.29,"sma_20":17763.75,"sma_60":17284.0,"sma_120":16540.88},{"date":"2025-11-19","open":17765,"high":17765,"low":17399,"close":17537,"volume":33756,"rsi_14":51.65,"sma_20":17757.25,"sma_60":17314.17,"sma_120":16561.92},{"date":"2025-11-20","open":17547,"high":17612,"low":16978,"close":17151,"volume":50164,"rsi_14":42.34,"sma_20":17729.25,"sma_60":17336.67,"sma_120":16580.54},{"date":"2025-11-21","open":17146,"high":17310,"low":17131,"close":17290,"volume":29781,"rsi_14":46.07,"sma_20":17705.25,"sma_60":17359.42,"sma_120":16597.54},{"date":"2025-11-24","open":17285,"high":17285,"low":16339,"close":16730,"volume":60329,"rsi_14":29.23,"sma_20":17650.0,"sma_60":17372.33,"sma_120":16607.25},{"date":"2025-11-25","open":16730,"high":16730,"low":16309,"close":16344,"volume":42693,"rsi_14":26.3,"sma_20":17577.25,"sma_60":17374.17,"sma_120":16610.38},{"date":"2025-11-26","open":16344,"high":16601,"low":16255,"close":16488,"volume":31358,"rsi_14":32.36,"sma_20":17504.25,"sma_60":17378.42,"sma_120":16617.88},{"date":"2025-11-27","open":16488,"high":16780,"low":16488,"close":16725,"volume":14690,"rsi_14":36.84,"sma_20":17465.5,"sma_60":17388.42,"sma_120":16627.21},{"date":"2025-11-28","open":16933,"high":16933,"low":16557,"close":16582,"volume":59102,"rsi_14":33.4,"sma_20":17424.0,"sma_60":17393.5,"sma_120":16633.29},{"date":"2025-12-01","open":16557,"high":16829,"low":16488,"close":16715,"volume":35222,"rsi_14":32.63,"sma_20":17388.0,"sma_60":17400.67,"sma_120":16642.83},{"date":"2025-12-02","open":16517,"high":16517,"low":16181,"close":16191,"volume":19472,"rsi_14":25.73,"sma_20":17316.0,"sma_60":17394.42,"sma_120":16650.79},{"date":"2025-12-03","open":16339,"high":16582,"low":16339,"close":16527,"volume":14954,"rsi_14":33.09,"sma_20":17268.5,"sma_60":17397.33,"sma_120":16660.58},{"date":"2025-12-04","open":16438,"high":16834,"low":16438,"close":16760,"volume":19169,"rsi_14":39.03,"sma_20":17240.0,"sma_60":17403.92,"sma_120":16675.33},{"date":"2025-12-05","open":16770,"high":17072,"low":16770,"close":16854,"volume":51006,"rsi_14":41.33,"sma_20":17212.75,"sma_60":17415.58,"sma_120":16692.08},{"date":"2025-12-08","open":16859,"high":17156,"low":16859,"close":16899,"volume":19743,"rsi_14":39.8,"sma_20":17184.75,"sma_60":17425.33,"sma_120":16699.29},{"date":"2025-12-09","open":17131,"high":17260,"low":17097,"close":17260,"volume":27816,"rsi_14":46.28,"sma_20":17166.75,"sma_60":17442.17,"sma_120":16713.04},{"date":"2025-12-10","open":17260,"high":17587,"low":17260,"close":17349,"volume":37471,"rsi_14":52.89,"sma_20":17150.25,"sma_60":17462.58,"sma_120":16730.17},{"date":"2025-12-11","open":17161,"high":17290,"low":17087,"close":17230,"volume":88530,"rsi_14":49.13,"sma_20":17127.75,"sma_60":17476.0,"sma_120":16745.71},{"date":"2025-12-12","open":17280,"high":17433,"low":17280,"close":17394,"volume":102383,"rsi_14":61.02,"sma_20":17121.25,"sma_60":17486.33,"sma_120":16761.96},{"date":"2025-12-15","open":17423,"high":17562,"low":17394,"close":17517,"volume":11742,"rsi_14":71.35,"sma_20":17124.0,"sma_60":17497.83,"sma_120":16781.62},{"date":"2025-12-16","open":17369,"high":17602,"low":17369,"close":17597,"volume":22947,"rsi_14":70.66,"sma_20":17124.0,"sma_60":17507.58,"sma_120":16797.92},{"date":"2025-12-17","open":17597,"high":17597,"low":17156,"close":17260,"volume":12498,"rsi_14":59.61,"sma_20":17110.0,"sma_60":17513.5,"sma_120":16816.33},{"date":"2025-12-18","open":17428,"high":17428,"low":17171,"close":17220,"volume":9354,"rsi_14":61.92,"sma_20":17113.5,"sma_60":17517.17,"sma_120":16837.83},{"date":"2025-12-19","open":17235,"high":17513,"low":17235,"close":17438,"volume":143413,"rsi_14":63.08,"sma_20":17121.0,"sma_60":17525.17,"sma_120":16858.71},{"date":"2025-12-22","open":17626,"high":17750,"low":17349,"close":17651,"volume":21582,"rsi_14":79.8,"sma_20":17167.5,"sma_60":17535.58,"sma_120":16875.62},{"date":"2025-12-23","open":17750,"high":17983,"low":17750,"close":17943,"volume":18997,"rsi_14":79.42,"sma_20":17248.25,"sma_60":17549.25,"sma_120":16898.17},{"date":"2025-12-24","open":18062,"high":18067,"low":17547,"close":17577,"volume":17597,"rsi_14":66.08,"sma_20":17303.25,"sma_60":17555.17,"sma_120":16915.42},{"date":"2025-12-26","open":17824,"high":17824,"low":17404,"close":17661,"volume":34385,"rsi_14":65.95,"sma_20":17350.5,"sma_60":17557.67,"sma_120":16935.5},{"date":"2025-12-29","open":17725,"high":17815,"low":17409,"close":17418,"volume":9085,"rsi_14":59.53,"sma_20":17392.75,"sma_60":17549.75,"sma_120":16954.0},{"date":"2025-12-30","open":17032,"high":17329,"low":17032,"close":17329,"volume":38382,"rsi_14":51.41,"sma_20":17423.75,"sma_60":17542.5,"sma_120":16972.25},{"date":"2026-01-02","open":17329,"high":17711,"low":17329,"close":17706,"volume":59167,"rsi_14":56.5,"sma_20":17500.25,"sma_60":17535.42,"sma_120":16991.42},{"date":"2026-01-05","open":17819,"high":18468,"low":17819,"close":18295,"volume":662096,"rsi_14":66.56,"sma_20":17589.5,"sma_60":17534.83,"sma_120":17014.88},{"date":"2026-01-06","open":18726,"high":19196,"low":18532,"close":19132,"volume":517953,"rsi_14":72.36,"sma_20":17709.25,"sma_60":17551.33,"sma_120":17045.29},{"date":"2026-01-07","open":19137,"high":19389,"low":18968,"close":18988,"volume":109497,"rsi_14":68.82,"sma_20":17817.0,"sma_60":17567.67,"sma_120":17072.5},{"date":"2026-01-08","open":19290,"high":19978,"low":19290,"close":19607,"volume":155012,"rsi_14":72.61,"sma_20":17953.75,"sma_60":17598.5,"sma_120":17105.42},{"date":"2026-01-09","open":20379,"high":20379,"low":19463,"close":19701,"volume":104155,"rsi_14":79.03,"sma_20":18077.0,"sma_60":17633.08,"sma_120":17137.88},{"date":"2026-01-12","open":19953,"high":20855,"low":19953,"close":20835,"volume":179663,"rsi_14":84.11,"sma_20":18253.0,"sma_60":17687.08,"sma_120":17178.62},{"date":"2026-01-13","open":20860,"high":21253,"low":20543,"close":20929,"volume":164732,"rsi_14":83.73,"sma_20":18439.75,"sma_60":17751.08,"sma_120":17221.83},{"date":"2026-01-14","open":21092,"high":21092,"low":20681,"close":20790,"volume":91901,"rsi_14":80.78,"sma_20":18611.25,"sma_60":17815.25,"sma_120":17262.42},{"date":"2026-01-15","open":20983,"high":21038,"low":20592,"close":21038,"volume":52006,"rsi_14":80.61,"sma_20":18789.0,"sma_60":17887.17,"sma_120":17304.92},{"date":"2026-01-16","open":21340,"high":21340,"low":20642,"close":20909,"volume":81576,"rsi_14":84.58,"sma_20":18956.25,"sma_60":17948.0,"sma_120":17343.33},{"date":"2026-01-19","open":21389,"high":21389,"low":20899,"close":21053,"volume":151970,"rsi_14":84.77,"sma_20":19147.75,"sma_60":18005.0,"sma_120":17384.58},{"date":"2026-01-20","open":21602,"high":21617,"low":21063,"close":21493,"volume":139946,"rsi_14":90.15,"sma_20":19363.5,"sma_60":18068.75,"sma_120":17432.0},{"date":"2026-01-21","open":21478,"high":21483,"low":21063,"close":21201,"volume":86920,"rsi_14":86.68,"sma_20":19553.5,"sma_60":18126.58,"sma_120":17475.04},{"date":"2026-01-22","open":21201,"high":21216,"low":20924,"close":21191,"volume":70262,"rsi_14":85.48,"sma_20":19732.25,"sma_60":18183.25,"sma_120":17518.08},{"date":"2026-01-23","open":21478,"high":21478,"low":20597,"close":20761,"volume":90171,"rsi_14":75.94,"sma_20":19874.5,"sma_60":18233.33,"sma_120":17556.46},{"date":"2026-01-26","open":20761,"high":20845,"low":20518,"close":20617,"volume":76723,"rsi_14":68.29,"sma_20":20028.0,"sma_60":18278.5,"sma_120":17595.25},{"date":"2026-01-27","open":20617,"high":20676,"low":20325,"close":20488,"volume":71288,"rsi_14":68.54,"sma_20":20170.75,"sma_60":18328.92,"sma_120":17633.42},{"date":"2026-01-28","open":20548,"high":20726,"low":20374,"close":20597,"volume":93925,"rsi_14":64.01,"sma_20":20331.25,"sma_60":18382.67,"sma_120":17672.58},{"date":"2026-01-29","open":20592,"high":20666,"low":20384,"close":20582,"volume":74812,"rsi_14":62.75,"sma_20":20495.5,"sma_60":18435.75,"sma_120":17710.42},{"date":"2026-01-30","open":20795,"high":20800,"low":20028,"close":20463,"volume":87300,"rsi_14":42.39,"sma_20":20634.75,"sma_60":18483.67,"sma_120":17747.88},{"date":"2026-02-02","open":20454,"high":20661,"low":20166,"close":20533,"volume":157425,"rsi_14":41.8,"sma_20":20747.75,"sma_60":18535.25,"sma_120":17785.08},{"date":"2026-02-03","open":20533,"high":20582,"low":20008,"close":20201,"volume":68404,"rsi_14":38.71,"sma_20":20801.75,"sma_60":18583.67,"sma_120":17818.83},{"date":"2026-02-04","open":20567,"high":20567,"low":20221,"close":20468,"volume":50475,"rsi_14":39.17,"sma_20":20876.5,"sma_60":18635.42,"sma_120":17854.12},{"date":"2026-02-05","open":20454,"high":20454,"low":19864,"close":20052,"volume":43192,"rsi_14":35.31,"sma_20":20899.0,"sma_60":18679.17,"sma_120":17889.29},{"date":"2026-02-06","open":18973,"high":19983,"low":18909,"close":19770,"volume":47749,"rsi_14":29.01,"sma_20":20902.5,"sma_60":18715.42,"sma_120":17923.29},{"date":"2026-02-09","open":19958,"high":20216,"low":19958,"close":20107,"volume":42919,"rsi_14":26.51,"sma_20":20865.75,"sma_60":18756.33,"sma_120":17961.75},{"date":"2026-02-10","open":20290,"high":20508,"low":20290,"close":20498,"volume":27563,"rsi_14":38.47,"sma_20":20844.0,"sma_60":18803.83,"sma_120":18003.04},{"date":"2026-02-11","open":20488,"high":20488,"low":20127,"close":20166,"volume":28850,"rsi_14":34.8,"sma_20":20812.5,"sma_60":18848.33,"sma_120":18039.88},{"date":"2026-02-12","open":20132,"high":20221,"low":19617,"close":19656,"volume":101950,"rsi_14":34.0,"sma_20":20742.75,"sma_60":18885.25,"sma_120":18071.92},{"date":"2026-02-13","open":19607,"high":19830,"low":19607,"close":19686,"volume":31468,"rsi_14":36.05,"sma_20":20681.0,"sma_60":18920.42,"sma_120":18102.21},{"date":"2026-02-19","open":20171,"high":20795,"low":20171,"close":20726,"volume":81335,"rsi_14":52.8,"sma_20":20664.5,"sma_60":18974.08,"sma_120":18144.12},{"date":"2026-02-20","open":21672,"high":21672,"low":20845,"close":21157,"volume":81951,"rsi_14":56.12,"sma_20":20647.5,"sma_60":19041.5,"sma_120":18189.08},{"date":"2026-02-23","open":21157,"high":21157,"low":20543,"close":20706,"volume":50525,"rsi_14":51.24,"sma_20":20622.5,"sma_60":19099.0,"sma_120":18229.21},{"date":"2026-02-24","open":20696,"high":20696,"low":20379,"close":20508,"volume":103713,"rsi_14":50.44,"sma_20":20588.0,"sma_60":19162.58,"sma_120":18267.46},{"date":"2026-02-25","open":20513,"high":20513,"low":20221,"close":20221,"volume":65401,"rsi_14":47.06,"sma_20":20560.75,"sma_60":19227.83,"sma_120":18301.0},{"date":"2026-02-26","open":20201,"high":20201,"low":19805,"close":19840,"volume":53709,"rsi_14":46.62,"sma_20":20521.5,"sma_60":19284.25,"sma_120":18331.33},{"date":"2026-02-27","open":19904,"high":20166,"low":19904,"close":20122,"volume":77663,"rsi_14":46.77,"sma_20":20503.0,"sma_60":19341.42,"sma_120":18364.92},{"date":"2026-03-03","open":21280,"high":21449,"low":20845,"close":21449,"volume":187630,"rsi_14":61.12,"sma_20":20546.0,"sma_60":19423.33,"sma_120":18408.42},{"date":"2026-03-04","open":21533,"high":21785,"low":20815,"close":20874,"volume":124533,"rsi_14":58.4,"sma_20":20560.75,"sma_60":19493.33,"sma_120":18447.0},{"date":"2026-03-05","open":20894,"high":21795,"low":20894,"close":21241,"volume":86024,"rsi_14":58.59,"sma_20":20600.0,"sma_60":19578.33,"sma_120":18486.38},{"date":"2026-03-06","open":21033,"high":21038,"low":20399,"close":20498,"volume":124818,"rsi_14":50.0,"sma_20":20598.25,"sma_60":19645.17,"sma_120":18521.25},{"date":"2026-03-09","open":21285,"high":21790,"low":20795,"close":21607,"volume":262097,"rsi_14":59.32,"sma_20":20669.25,"sma_60":19726.75,"sma_120":18565.33},{"date":"2026-03-10","open":20483,"high":21300,"low":20434,"close":21117,"volume":142590,"rsi_14":59.47,"sma_20":20702.0,"sma_60":19798.5,"sma_120":18607.04},{"date":"2026-03-11","open":21003,"high":21176,"low":20701,"close":20973,"volume":66794,"rsi_14":58.23,"sma_20":20748.5,"sma_60":19867.08,"sma_120":18646.21},{"date":"2026-03-12","open":20964,"high":20964,"low":20612,"close":20756,"volume":102063,"rsi_14":50.21,"sma_20":20798.25,"sma_60":19925.92,"sma_120":18684.04},{"date":"2026-03-13","open":20964,"high":21043,"low":20855,"close":21028,"volume":35718,"rsi_14":49.06,"sma_20":20844.75,"sma_60":19987.83,"sma_120":18725.21},{"date":"2026-03-16","open":21191,"high":21835,"low":21018,"close":21315,"volume":101637,"rsi_14":54.56,"sma_20":20886.0,"sma_60":20056.58,"sma_120":18766.29},{"date":"2026-03-17","open":20968,"high":21251,"low":20968,"close":21191,"volume":72136,"rsi_14":55.17,"sma_20":20937.75,"sma_60":20120.5,"sma_120":18803.42},{"date":"2026-03-18","open":21142,"high":21142,"low":20944,"close":20964,"volume":52348,"rsi_14":55.67,"sma_20":21003.75,"sma_60":20178.5,"sma_120":18838.17},{"date":"2026-03-19","open":21072,"high":21280,"low":20904,"close":21087,"volume":43860,"rsi_14":59.92,"sma_20":21074.5,"sma_60":20237.25,"sma_120":18872.42},{"date":"2026-03-20","open":21087,"high":21087,"low":20543,"close":20746,"volume":36638,"rsi_14":54.91,"sma_20":21075.5,"sma_60":20295.92,"sma_120":18904.71},{"date":"2026-03-23","open":20587,"high":20587,"low":20345,"close":20508,"volume":33111,"rsi_14":41.05,"sma_20":21042.75,"sma_60":20351.25,"sma_120":18934.21},{"date":"2026-03-24","open":20562,"high":20562,"low":19845,"close":19944,"volume":20283,"rsi_14":41.13,"sma_20":21004.25,"sma_60":20393.42,"sma_120":18959.29},{"date":"2026-03-25","open":20097,"high":20097,"low":19755,"close":19810,"volume":42929,"rsi_14":35.74,"sma_20":20969.0,"sma_60":20429.75,"sma_120":18982.67},{"date":"2026-03-26","open":20161,"high":20280,"low":19973,"close":20201,"volume":30800,"rsi_14":46.82,"sma_20":20968.0,"sma_60":20467.75,"sma_120":19008.5},{"date":"2026-03-27","open":20498,"high":20498,"low":19849,"close":19949,"volume":20565,"rsi_14":28.22,"sma_20":20973.5,"sma_60":20507.67,"sma_120":19031.42},{"date":"2026-03-30","open":19656,"high":19939,"low":19275,"close":19577,"volume":26839,"rsi_14":29.13,"sma_20":20946.0,"sma_60":20539.92,"sma_120":19048.79},{"date":"2026-03-31","open":19577,"high":19810,"low":19250,"close":19716,"volume":22373,"rsi_14":32.93,"sma_20":20858.5,"sma_60":20578.58,"sma_120":19064.17},{"date":"2026-04-01","open":20498,"high":20498,"low":19706,"close":19889,"volume":23134,"rsi_14":38.1,"sma_20":20808.75,"sma_60":20621.67,"sma_120":19082.08},{"date":"2026-04-02","open":20691,"high":21538,"low":20597,"close":21523,"volume":95123,"rsi_14":54.95,"sma_20":20823.0,"sma_60":20685.92,"sma_120":19110.67},{"date":"2026-04-03","open":21493,"high":21493,"low":20166,"close":20597,"volume":404425,"rsi_14":43.63,"sma_20":20828.0,"sma_60":20724.67,"sma_120":19129.75},{"date":"2026-04-06","open":20978,"high":20978,"low":20503,"close":20642,"volume":348703,"rsi_14":45.06,"sma_20":20779.25,"sma_60":20750.08,"sma_120":19150.71},{"date":"2026-04-07","open":20696,"high":20973,"low":20607,"close":20761,"volume":205615,"rsi_14":48.14,"sma_20":20761.25,"sma_60":20779.92,"sma_120":19173.79},{"date":"2026-04-08","open":20558,"high":20558,"low":20067,"close":20092,"volume":47602,"rsi_14":41.7,"sma_20":20716.75,"sma_60":20788.08,"sma_120":19193.29},{"date":"2026-04-09","open":20092,"high":20696,"low":20092,"close":20661,"volume":30870,"rsi_14":49.32,"sma_20":20712.0,"sma_60":20804.25,"sma_120":19218.67},{"date":"2026-04-10","open":20444,"high":20488,"low":20315,"close":20463,"volume":18692,"rsi_14":49.64,"sma_20":20683.5,"sma_60":20798.0,"sma_120":19242.54},{"date":"2026-04-13","open":20538,"high":20538,"low":19835,"close":20132,"volume":17842,"rsi_14":51.58,"sma_20":20623.75,"sma_60":20784.58,"sma_120":19267.83},{"date":"2026-04-14","open":20488,"high":20488,"low":20132,"close":20231,"volume":17549,"rsi_14":53.56,"sma_20":20575.25,"sma_60":20775.17,"sma_120":19295.21},{"date":"2026-04-15","open":20231,"high":20498,"low":20231,"close":20270,"volume":28512,"rsi_14":50.62,"sma_20":20540.25,"sma_60":20762.25,"sma_120":19324.71},{"date":"2026-04-16","open":20270,"high":20270,"low":20147,"close":20231,"volume":33052,"rsi_14":52.64,"sma_20":20497.0,"sma_60":20750.83,"sma_120":19349.42},{"date":"2026-04-17","open":20379,"high":20379,"low":20043,"close":20097,"volume":19095,"rsi_14":55.08,"sma_20":20464.25,"sma_60":20734.75,"sma_120":19369.88},{"date":"2026-04-20","open":20414,"high":20414,"low":19973,"close":20023,"volume":31105,"rsi_14":53.04,"sma_20":20439.75,"sma_60":20710.0,"sma_120":19389.38},{"date":"2026-04-21","open":20255,"high":20255,"low":19701,"close":19706,"volume":34177,"rsi_14":48.24,"sma_20":20427.75,"sma_60":20684.83,"sma_120":19405.71},{"date":"2026-04-22","open":19686,"high":19686,"low":19052,"close":19097,"volume":65061,"rsi_14":20.9,"sma_20":20391.75,"sma_60":20649.58,"sma_120":19416.42},{"date":"2026-04-23","open":19062,"high":19097,"low":18320,"close":18864,"volume":68318,"rsi_14":25.07,"sma_20":20324.25,"sma_60":20617.67,"sma_120":19425.5},{"date":"2026-04-24","open":18419,"high":18963,"low":18419,"close":18795,"volume":38115,"rsi_14":23.62,"sma_20":20266.0,"sma_60":20587.0,"sma_120":19432.75},{"date":"2026-04-27","open":18745,"high":18745,"low":18097,"close":18122,"volume":65378,"rsi_14":17.46,"sma_20":20192.5,"sma_60":20547.17,"sma_120":19438.04},{"date":"2026-04-28","open":18156,"high":18285,"low":18122,"close":18275,"volume":62626,"rsi_14":24.34,"sma_20":20119.75,"sma_60":20508.08,"sma_120":19445.38},{"date":"2026-04-29","open":18690,"high":18690,"low":18125,"close":18210,"volume":22647,"rsi_14":9.09,"sma_20":20026.0,"sma_60":20465.17,"sma_120":19450.46},{"date":"2026-04-30","open":18210,"high":18495,"low":17955,"close":18240,"volume":26215,"rsi_14":10.57,"sma_20":19851.25,"sma_60":20424.75,"sma_120":19454.21},{"date":"2026-05-04","open":18245,"high":18780,"low":18245,"close":18250,"volume":32764,"rsi_14":12.18,"sma_20":19723.75,"sma_60":20383.33,"sma_120":19459.29},{"date":"2026-05-06","open":18250,"high":18675,"low":18150,"close":18160,"volume":35698,"rsi_14":8.58,"sma_20":19589.5,"sma_60":20346.0,"sma_120":19464.83},{"date":"2026-05-07","open":18160,"high":18780,"low":18155,"close":18400,"volume":45676,"rsi_14":14.8,"sma_20":19461.25,"sma_60":20308.17,"sma_120":19471.79},{"date":"2026-05-08","open":18400,"high":18720,"low":18075,"close":18320,"volume":47106,"rsi_14":14.6,"sma_20":19362.75,"sma_60":20276.0,"sma_120":19477.58},{"date":"2026-05-11","open":18320,"high":18320,"low":17590,"close":17830,"volume":52330,"rsi_14":13.04,"sma_20":19211.0,"sma_60":20240.42,"sma_120":19477.92},{"date":"2026-05-12","open":17830,"high":17830,"low":17590,"close":17825,"volume":45558,"rsi_14":13.32,"sma_20":19069.0,"sma_60":20199.08,"sma_120":19477.71},{"date":"2026-05-13","open":17825,"high":18160,"low":17570,"close":17760,"volume":30843,"rsi_14":14.45,"sma_20":18940.5,"sma_60":20150.08,"sma_120":19476.96},{"date":"2026-05-14","open":17435,"high":17760,"low":17435,"close":17580,"volume":28900,"rsi_14":16.89,"sma_20":18798.0,"sma_60":20103.67,"sma_120":19476.0},{"date":"2026-05-15","open":17795,"high":17865,"low":17600,"close":17775,"volume":40714,"rsi_14":24.85,"sma_20":18663.25,"sma_60":20069.08,"sma_120":19477.17},{"date":"2026-05-18","open":17775,"high":17775,"low":17025,"close":17215,"volume":19476,"rsi_14":20.83,"sma_20":18502.5,"sma_60":20024.67,"sma_120":19472.54},{"date":"2026-05-19","open":17350,"high":17760,"low":17335,"close":17695,"volume":34416,"rsi_14":39.29,"sma_20":18372.5,"sma_60":19970.75,"sma_120":19472.42},{"date":"2026-05-20","open":17650,"high":18100,"low":17650,"close":17785,"volume":13714,"rsi_14":37.86,"sma_20":18250.75,"sma_60":19911.08,"sma_120":19476.29},{"date":"2026-05-21","open":17805,"high":18190,"low":17805,"close":18015,"volume":22407,"rsi_14":46.45,"sma_20":18156.5,"sma_60":19862.83,"sma_120":19480.92},{"date":"2026-05-22","open":18015,"high":18195,"low":17820,"close":18065,"volume":15110,"rsi_14":46.84,"sma_20":18095.5,"sma_60":19818.75,"sma_120":19490.67},{"date":"2026-05-26","open":18140,"high":18405,"low":18100,"close":18340,"volume":35024,"rsi_14":51.49,"sma_20":18060.0,"sma_60":19784.08,"sma_120":19505.96},{"date":"2026-05-27","open":18340,"high":18365,"low":17600,"close":18290,"volume":30848,"rsi_14":52.17,"sma_20":18025.5,"sma_60":19755.0,"sma_120":19519.62},{"date":"2026-05-28","open":17825,"high":18300,"low":17710,"close":18215,"volume":24424,"rsi_14":46.73,"sma_20":18021.25,"sma_60":19719.92,"sma_120":19530.67},{"date":"2026-05-29","open":18400,"high":18750,"low":18400,"close":18750,"volume":40835,"rsi_14":56.55,"sma_20":18036.0,"sma_60":19671.42,"sma_120":19547.38},{"date":"2026-06-01","open":18750,"high":18750,"low":18510,"close":18625,"volume":37181,"rsi_14":63.64,"sma_20":18056.75,"sma_60":19630.5,"sma_120":19561.92},{"date":"2026-06-02","open":18625,"high":18625,"low":17790,"close":17900,"volume":21961,"rsi_14":51.03,"sma_20":18039.75,"sma_60":19571.33,"sma_120":19574.83},{"date":"2026-06-04","open":16885,"high":18400,"low":16885,"close":17825,"volume":29751,"rsi_14":50.89,"sma_20":18018.5,"sma_60":19523.42,"sma_120":19584.29},{"date":"2026-06-05","open":18300,"high":18480,"low":17600,"close":18400,"volume":31180,"rsi_14":60.15,"sma_20":18030.5,"sma_60":19466.42,"sma_120":19596.58},{"date":"2026-06-08","open":18620,"high":18715,"low":18005,"close":18400,"volume":25170,"rsi_14":58.13,"sma_20":18030.5,"sma_60":19417.67,"sma_120":19608.08},{"date":"2026-06-09","open":18130,"high":18500,"low":17930,"close":17960,"volume":20937,"rsi_14":60.0,"sma_20":18012.5,"sma_60":19364.0,"sma_120":19615.54},{"date":"2026-06-10","open":18075,"high":18450,"low":18075,"close":18340,"volume":19276,"rsi_14":58.9,"sma_20":18038.0,"sma_60":19320.33,"sma_120":19623.12},{"date":"2026-06-11","open":18330,"high":18330,"low":18170,"close":18260,"volume":3446,"rsi_14":56.57,"sma_20":18059.75,"sma_60":19270.75,"sma_120":19629.29},{"date":"2026-06-12","open":18300,"high":18740,"low":18300,"close":18635,"volume":14774,"rsi_14":58.24,"sma_20":18103.5,"sma_60":19222.58,"sma_120":19639.58},{"date":"2026-06-15","open":18305,"high":18790,"low":18145,"close":18495,"volume":14471,"rsi_14":55.58,"sma_20":18149.25,"sma_60":19174.17,"sma_120":19647.33},{"date":"2026-06-16","open":18190,"high":18555,"low":18015,"close":18165,"volume":11796,"rsi_14":47.76,"sma_20":18168.75,"sma_60":19124.08,"sma_120":19651.29},{"date":"2026-06-17","open":18205,"high":18420,"low":18035,"close":18320,"volume":12099,"rsi_14":50.37,"sma_20":18224.0,"sma_60":19074.5,"sma_120":19655.88},{"date":"2026-06-18","open":18490,"high":18670,"low":18490,"close":18665,"volume":17587,"rsi_14":55.26,"sma_20":18272.5,"sma_60":19036.42,"sma_120":19666.17},{"date":"2026-06-19","open":18000,"high":18660,"low":17965,"close":18000,"volume":24036,"rsi_14":41.5,"sma_20":18283.25,"sma_60":18991.25,"sma_120":19671.25},{"date":"2026-06-22","open":18000,"high":18530,"low":17830,"close":18200,"volume":28908,"rsi_14":45.26,"sma_20":18292.5,"sma_60":18958.92,"sma_120":19676.17},{"date":"2026-06-23","open":18200,"high":18200,"low":17240,"close":17715,"volume":26911,"rsi_14":47.82,"sma_20":18275.0,"sma_60":18920.75,"sma_120":19675.25},{"date":"2026-06-24","open":17715,"high":18430,"low":17715,"close":17975,"volume":16603,"rsi_14":51.69,"sma_20":18256.75,"sma_60":18880.33,"sma_120":19674.04},{"date":"2026-06-25","open":17440,"high":18005,"low":17365,"close":17425,"volume":20214,"rsi_14":38.93,"sma_20":18213.5,"sma_60":18835.0,"sma_120":19671.33},{"date":"2026-06-26","open":17490,"high":17580,"low":17225,"close":17315,"volume":15307,"rsi_14":37.98,"sma_20":18168.5,"sma_60":18794.08,"sma_120":19667.0},{"date":"2026-06-29","open":17315,"high":18240,"low":17255,"close":17580,"volume":23174,"rsi_14":45.62,"sma_20":18110.0,"sma_60":18755.25,"sma_120":19666.92},{"date":"2026-06-30","open":17700,"high":18000,"low":17410,"close":17620,"volume":11482,"rsi_14":41.0,"sma_20":18059.75,"sma_60":18714.17,"sma_120":19667.92},{"date":"2026-07-01","open":17985,"high":18000,"low":17700,"close":17960,"volume":26922,"rsi_14":46.48,"sma_20":18062.75,"sma_60":18651.25,"sma_120":19668.58},{"date":"2026-07-02","open":18095,"high":18480,"low":18095,"close":18330,"volume":17024,"rsi_14":46.42,"sma_20":18088.0,"sma_60":18610.08,"sma_120":19667.38},{"date":"2026-07-03","open":18850,"high":19240,"low":18850,"close":19115,"volume":41578,"rsi_14":56.33,"sma_20":18123.75,"sma_60":18581.25,"sma_120":19665.67},{"date":"2026-07-06","open":19120,"high":19555,"low":18885,"close":19005,"volume":6658,"rsi_14":58.97,"sma_20":18154.0,"sma_60":18548.58,"sma_120":19664.25},{"date":"2026-07-07","open":19020,"high":19535,"low":18685,"close":19190,"volume":14838,"rsi_14":59.24,"sma_20":18215.5,"sma_60":18530.25,"sma_120":19659.17},{"date":"2026-07-08","open":19420,"high":19420,"low":18835,"close":18835,"volume":32026,"rsi_14":51.8,"sma_20":18240.25,"sma_60":18496.42,"sma_120":19650.33},{"date":"2026-07-09","open":18835,"high":18835,"low":18400,"close":18525,"volume":7419,"rsi_14":56.01,"sma_20":18253.5,"sma_60":18460.75,"sma_120":19629.38},{"date":"2026-07-10","open":18740,"high":18740,"low":18150,"close":18150,"volume":6805,"rsi_14":49.45,"sma_20":18229.25,"sma_60":18424.42,"sma_120":19604.5},{"date":"2026-07-13","open":18380,"high":18380,"low":17775,"close":18065,"volume":18246,"rsi_14":54.23,"sma_20":18207.75,"sma_60":18385.0,"sma_120":19580.08},{"date":"2026-07-14","open":18000,"high":18000,"low":17715,"close":17885,"volume":8217,"rsi_14":48.89,"sma_20":18193.75,"sma_60":18341.92,"sma_120":19552.08},{"date":"2026-07-15","open":17650,"high":18105,"low":17515,"close":17765,"volume":5382,"rsi_14":54.68,"sma_20":18166.0,"sma_60":18297.5,"sma_120":19524.17},{"date":"2026-07-16","open":17765,"high":18075,"low":17330,"close":17580,"volume":10471,"rsi_14":53.58,"sma_20":18111.75,"sma_60":18252.25,"sma_120":19493.5},{"date":"2026-07-20","open":17450,"high":18045,"low":17450,"close":17745,"volume":14421,"rsi_14":52.29,"sma_20":18099.0,"sma_60":18211.0,"sma_120":19460.5},{"date":"2026-07-21","open":17675,"high":18000,"low":17640,"close":17720,"volume":6439,"rsi_14":51.39,"sma_20":18075.0,"sma_60":18174.67,"sma_120":19429.75},{"date":"2026-07-22","open":17820,"high":17820,"low":17685,"close":17760,"volume":11951,"rsi_14":46.96,"sma_20":18077.25,"sma_60":18149.25,"sma_120":19399.42},{"date":"2026-07-23","open":18200,"high":18200,"low":17760,"close":17790,"volume":4025,"rsi_14":40.85,"sma_20":18068.0,"sma_60":18128.25,"sma_120":19372.96},{"date":"2026-07-24","open":18800,"high":18895,"low":18230,"close":18530,"volume":10242,"rsi_14":39.93,"sma_20":18123.25,"sma_60":18120.75,"sma_120":19353.88},{"date":"2026-07-27","open":18455,"high":19080,"low":18410,"close":18760,"volume":11147,"rsi_14":45.95,"sma_20":18195.5,"sma_60":18128.42,"sma_120":19337.79},{"date":"2026-07-28","open":18700,"high":19100,"low":17800,"close":18750,"volume":13202,"rsi_14":42.28,"sma_20":18254.0,"sma_60":18133.33,"sma_120":19320.71},{"date":"2026-07-29","open":18520,"high":19020,"low":18520,"close":18840,"volume":11807,"rsi_14":50.1,"sma_20":18315.0,"sma_60":18143.83,"sma_120":19304.5},{"date":"2026-07-30","open":18370,"high":18990,"low":18365,"close":18430,"volume":21505,"rsi_14":48.23,"sma_20":18338.5,"sma_60":18147.0,"sma_120":19285.88},{"date":"2026-07-31","open":18430,"high":18660,"low":18110,"close":18515,"volume":23512,"rsi_14":57.62,"sma_20":18347.75,"sma_60":18151.42,"sma_120":19267.38},{"date":"2026-08-03","open":18515,"high":19000,"low":18400,"close":18700,"volume":18516,"rsi_14":62.73,"sma_20":18327.0,"sma_60":18160.42,"sma_120":19253.21},{"date":"2026-08-04","open":18965,"high":19100,"low":18520,"close":18950,"volume":4231,"rsi_14":70.76,"sma_20":18324.25,"sma_60":18169.58,"sma_120":19238.88},{"date":"2026-08-05","open":19085,"high":19355,"low":18955,"close":19125,"volume":10050,"rsi_14":75.95,"sma_20":18321.0,"sma_60":18183.0,"sma_120":19229.5},{"date":"2026-08-06","open":19125,"high":19290,"low":18835,"close":19155,"volume":6621,"rsi_14":81.95,"sma_20":18337.0,"sma_60":18205.08,"sma_120":19222.75},{"date":"2026-08-07","open":19010,"high":19400,"low":19010,"close":19200,"volume":6425,"rsi_14":81.02,"sma_20":18370.75,"sma_60":18228.0,"sma_120":19213.54},{"date":"2026-08-10","open":19400,"high":19500,"low":18980,"close":19190,"volume":9311,"rsi_14":81.55,"sma_20":18422.75,"sma_60":18251.83,"sma_120":19200.96},{"date":"2026-08-11","open":19265,"high":19445,"low":19265,"close":19420,"volume":9818,"rsi_14":82.94,"sma_20":18490.5,"sma_60":18282.5,"sma_120":19193.08},{"date":"2026-08-12","open":19425,"high":19425,"low":19240,"close":19315,"volume":11028,"rsi_14":79.38,"sma_20":18562.0,"sma_60":18308.17,"sma_120":19188.62},{"date":"2026-08-13","open":19570,"high":19605,"low":19450,"close":19605,"volume":14530,"rsi_14":75.06,"sma_20":18654.0,"sma_60":18348.0,"sma_120":19186.33},{"date":"2026-08-14","open":19590,"high":19590,"low":19355,"close":19450,"volume":11010,"rsi_14":66.67,"sma_20":18747.5,"sma_60":18377.25,"sma_120":19174.0},{"date":"2026-08-18","open":19450,"high":19645,"low":19445,"close":19575,"volume":30159,"rsi_14":68.88,"sma_20":18839.0,"sma_60":18407.08,"sma_120":19159.08},{"date":"2026-08-19","open":19555,"high":19915,"low":19500,"close":19585,"volume":13493,"rsi_14":67.7,"sma_20":18932.25,"sma_60":18433.25,"sma_120":19148.04},{"date":"2026-08-20","open":19580,"high":19580,"low":19045,"close":19220,"volume":14190,"rsi_14":69.17,"sma_20":19005.25,"sma_60":18452.5,"sma_120":19135.62},{"date":"2026-08-21","open":18855,"high":19000,"low":18570,"close":18640,"volume":13086,"rsi_14":52.45,"sma_20":19047.75,"sma_60":18457.5,"sma_120":19120.79},{"date":"2026-08-24","open":18640,"high":18640,"low":18175,"close":18245,"volume":13114,"rsi_14":41.77,"sma_20":19033.5,"sma_60":18456.75,"sma_120":19105.88},{"date":"2026-08-25","open":18245,"high":18245,"low":17965,"close":18135,"volume":7399,"rsi_14":34.48,"sma_20":19002.25,"sma_60":18455.42,"sma_120":19087.67},{"date":"2026-08-26","open":17900,"high":18115,"low":17790,"close":17980,"volume":10005,"rsi_14":28.02,"sma_20":18963.75,"sma_60":18442.58,"sma_120":19057.0},{"date":"2026-08-27","open":18480,"high":18480,"low":18035,"close":18050,"volume":13358,"rsi_14":29.11,"sma_20":18924.25,"sma_60":18433.0,"sma_120":19031.75},{"date":"2026-08-28","open":18390,"high":18470,"low":17960,"close":17960,"volume":6053,"rsi_14":26.95,"sma_20":18900.75,"sma_60":18434.0,"sma_120":19002.67},{"date":"2026-08-31","open":17905,"high":17905,"low":17670,"close":17710,"volume":9959,"rsi_14":24.74,"sma_20":18860.5,"sma_60":18432.08,"sma_120":18977.75},{"date":"2026-09-01","open":17665,"high":17665,"low":17260,"close":17485,"volume":10367,"rsi_14":16.92,"sma_20":18799.75,"sma_60":18416.83,"sma_120":18941.62},{"date":"2026-09-02","open":17485,"high":17485,"low":17045,"close":17105,"volume":6689,"rsi_14":15.47,"sma_20":18707.5,"sma_60":18395.25,"sma_120":18906.46},{"date":"2026-09-03","open":17300,"high":17300,"low":16750,"close":16835,"volume":11047,"rsi_14":6.45,"sma_20":18593.0,"sma_60":18376.5,"sma_120":18870.25},{"date":"2026-09-04","open":16860,"high":16860,"low":16725,"close":16725,"volume":3226,"rsi_14":6.54,"sma_20":18471.5,"sma_60":18349.58,"sma_120":18834.96},{"date":"2026-09-07","open":16680,"high":17195,"low":16310,"close":16410,"volume":4919,"rsi_14":2.41,"sma_20":18332.0,"sma_60":18318.75,"sma_120":18794.75},{"date":"2026-09-08","open":16410,"high":16410,"low":16235,"close":16340,"volume":4737,"rsi_14":2.07,"sma_20":18189.5,"sma_60":18280.5,"sma_120":18751.54},{"date":"2026-09-09","open":16345,"high":16345,"low":16125,"close":16190,"volume":3494,"rsi_14":2.21,"sma_20":18028.0,"sma_60":18242.08,"sma_120":18708.12},{"date":"2026-09-10","open":16190,"high":16190,"low":15895,"close":15965,"volume":3936,"rsi_14":2.49,"sma_20":17860.5,"sma_60":18205.42,"sma_120":18664.75},{"date":"2026-09-11","open":15965,"high":16115,"low":15965,"close":16070,"volume":7198,"rsi_14":6.93,"sma_20":17683.75,"sma_60":18167.92,"sma_120":18621.21},{"date":"2026-09-14","open":16065,"high":16065,"low":15845,"close":15865,"volume":4679,"rsi_14":6.68,"sma_20":17504.5,"sma_60":18121.25,"sma_120":18578.83},{"date":"2026-09-15","open":15865,"high":16100,"low":15865,"close":16095,"volume":8056,"rsi_14":15.03,"sma_20":17330.5,"sma_60":18089.5,"sma_120":18540.38},{"date":"2026-09-16","open":16125,"high":16800,"low":16125,"close":16545,"volume":8546,"rsi_14":25.53,"sma_20":17178.5,"sma_60":18061.92,"sma_120":18510.42},{"date":"2026-09-17","open":16550,"high":17110,"low":16550,"close":16750,"volume":3620,"rsi_14":31.03,"sma_20":17055.0,"sma_60":18045.83,"sma_120":18483.29},{"date":"2026-09-18","open":17000,"high":17000,"low":16615,"close":16700,"volume":8014,"rsi_14":33.11,"sma_20":16958.0,"sma_60":18024.58,"sma_120":18452.46},{"date":"2026-09-21","open":16700,"high":16765,"low":16560,"close":16720,"volume":4023,"rsi_14":36.27,"sma_20":16881.75,"sma_60":18012.83,"sma_120":18423.92},{"date":"2026-09-22","open":17645,"high":17645,"low":16395,"close":16445,"volume":3825,"rsi_14":37.69,"sma_20":16797.25,"sma_60":17998.33,"sma_120":18396.21},{"date":"2026-09-23","open":17150,"high":17150,"low":15920,"close":16055,"volume":22312,"rsi_14":36.07,"sma_20":16701.0,"sma_60":17972.92,"sma_120":18364.08},{"date":"2026-09-28","open":16055,"high":16060,"low":15870,"close":15975,"volume":13521,"rsi_14":36.46,"sma_20":16597.25,"sma_60":17945.5,"sma_120":18329.83},{"date":"2026-09-29","open":15975,"high":15975,"low":15715,"close":15785,"volume":6252,"rsi_14":38.19,"sma_20":16488.5,"sma_60":17909.25,"sma_120":18280.25},{"date":"2026-09-30","open":15780,"high":15795,"low":15680,"close":15680,"volume":5882,"rsi_14":37.69,"sma_20":16387.0,"sma_60":17865.08,"sma_120":18237.58},{"date":"2026-10-01","open":15495,"high":15765,"low":15495,"close":15715,"volume":7693,"rsi_14":40.74,"sma_20":16298.5,"sma_60":17808.42,"sma_120":18194.83},{"date":"2026-10-02","open":16275,"high":16275,"low":15460,"close":15520,"volume":8847,"rsi_14":41.22,"sma_20":16219.25,"sma_60":17750.33,"sma_120":18149.46},{"date":"2026-10-06","open":15520,"high":15520,"low":15385,"close":15410,"volume":4773,"rsi_14":37.01,"sma_20":16148.0,"sma_60":17687.33,"sma_120":18108.79},{"date":"2026-10-07","open":15385,"high":15385,"low":15170,"close":15230,"volume":4921,"rsi_14":37.38,"sma_20":16073.25,"sma_60":17627.25,"sma_120":18061.83},{"date":"2026-10-08","open":15145,"high":15145,"low":14775,"close":14775,"volume":4460,"rsi_14":25.91,"sma_20":15991.5,"sma_60":17564.75,"sma_120":18012.75},{"date":"2026-10-12","open":14860,"high":15305,"low":14860,"close":15145,"volume":7111,"rsi_14":23.68,"sma_20":15931.75,"sma_60":17514.67,"sma_120":17969.54},{"date":"2026-10-13","open":14965,"high":15415,"low":14965,"close":15325,"volume":15762,"rsi_14":22.96,"sma_20":15888.5,"sma_60":17469.0,"sma_120":17927.0},{"date":"2026-10-14","open":14860,"high":15190,"low":14860,"close":15100,"volume":3121,"rsi_14":21.53,"sma_20":15845.25,"sma_60":17422.58,"sma_120":17882.25},{"date":"2026-10-15","open":15360,"high":15465,"low":15155,"close":15160,"volume":6479,"rsi_14":22.63,"sma_20":15799.75,"sma_60":17379.17,"sma_120":17838.33},{"date":"2026-10-16","open":15290,"high":15715,"low":15290,"close":15560,"volume":3758,"rsi_14":35.13,"sma_20":15784.5,"sma_60":17345.5,"sma_120":17798.88},{"date":"2026-10-19","open":15885,"high":16300,"low":15785,"close":16085,"volume":11308,"rsi_14":50.48,"sma_20":15784.0,"sma_60":17317.83,"sma_120":17764.42},{"date":"2026-10-20","open":16085,"high":16085,"low":15700,"close":15750,"volume":10026,"rsi_14":46.66,"sma_20":15744.25,"sma_60":17285.0,"sma_120":17729.83},{"date":"2026-10-21","open":15930,"high":15940,"low":15575,"close":15800,"volume":12559,"rsi_14":50.23,"sma_20":15696.75,"sma_60":17252.33,"sma_120":17700.79},{"date":"2026-10-22","open":15890,"high":15900,"low":15555,"close":15690,"volume":34158,"rsi_14":50.15,"sma_20":15646.25,"sma_60":17217.33,"sma_120":17672.79},{"date":"2026-10-23","open":15929,"high":15929,"low":15600,"close":15745,"volume":4412}],"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 글로벌방산","phase":"above-fold","symbol_resolved":true}