{"status":"ok","report":{"price_analysis":{"current":9530.0,"change_1d":-1.7,"change_7d":-4.0,"change_30d":-10.6,"high_30d":10843.0,"low_30d":9360.0,"position_in_range":11.0,"support":9508.3,"resistance":10694.7},"summary":"PLUS 고배당주위클리고정커버드콜(0018C0)은(는) 코스피 고배당 위클리 고정 커버드콜 지수를 추종하는 ETF입니다, 순자산 785억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 18.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-228.70)가 시그널선(-178.98)을 하회합니다(데드크로스). 현재가가 SMA20(10108)과 SMA60(10394) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 9491~10725 (현재 위치 3%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 19","rsi_14":18.823529411764696,"macd":-228.69929517667515,"macd_signal":-178.97913776741774,"sma_20":10108.0,"sma_60":10394.316666666668,"bb_upper":10724.509529528945,"bb_lower":9491.490470471055,"atr_14":207.14285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -7658.00, 기관 순매수 2.61만. 30일 누적: 외국인 -4546.00, 기관 -26.85만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-7658.0,"institutional_flow":26068.0,"data":[{"date":"2026-10-23","foreign_net":-52.0,"institution_net":18897.0,"retail_net":-18845.0},{"date":"2026-10-22","foreign_net":560.0,"institution_net":-8223.0,"retail_net":7663.0},{"date":"2026-10-21","foreign_net":-5172.0,"institution_net":11104.0,"retail_net":-5932.0},{"date":"2026-10-20","foreign_net":-6434.0,"institution_net":4056.0,"retail_net":2378.0},{"date":"2026-10-19","foreign_net":3440.0,"institution_net":234.0,"retail_net":-3674.0},{"date":"2026-10-16","foreign_net":8254.0,"institution_net":-11028.0,"retail_net":2774.0},{"date":"2026-10-15","foreign_net":-640.0,"institution_net":26108.0,"retail_net":-25468.0},{"date":"2026-10-14","foreign_net":-311.0,"institution_net":9726.0,"retail_net":-9415.0},{"date":"2026-10-13","foreign_net":1379.0,"institution_net":-10045.0,"retail_net":8666.0},{"date":"2026-10-12","foreign_net":208.0,"institution_net":-6109.0,"retail_net":5901.0},{"date":"2026-10-08","foreign_net":104.0,"institution_net":-29541.0,"retail_net":29437.0},{"date":"2026-10-07","foreign_net":-8072.0,"institution_net":151.0,"retail_net":7921.0},{"date":"2026-10-06","foreign_net":7739.0,"institution_net":-4667.0,"retail_net":-3072.0},{"date":"2026-10-02","foreign_net":595.0,"institution_net":-16684.0,"retail_net":16089.0},{"date":"2026-10-01","foreign_net":-397.0,"institution_net":-27873.0,"retail_net":28270.0},{"date":"2026-09-30","foreign_net":-16.0,"institution_net":-21642.0,"retail_net":21658.0},{"date":"2026-09-29","foreign_net":425.0,"institution_net":-31107.0,"retail_net":30682.0},{"date":"2026-09-28","foreign_net":62.0,"institution_net":11809.0,"retail_net":-11871.0},{"date":"2026-09-23","foreign_net":-2777.0,"institution_net":-34194.0,"retail_net":36971.0},{"date":"2026-09-22","foreign_net":-2925.0,"institution_net":-30035.0,"retail_net":32960.0},{"date":"2026-09-21","foreign_net":5550.0,"institution_net":-5755.0,"retail_net":205.0},{"date":"2026-09-18","foreign_net":-5707.0,"institution_net":-12231.0,"retail_net":17938.0},{"date":"2026-09-17","foreign_net":2092.0,"institution_net":162.0,"retail_net":-2254.0},{"date":"2026-09-16","foreign_net":3856.0,"institution_net":-14072.0,"retail_net":10216.0},{"date":"2026-09-15","foreign_net":-1926.0,"institution_net":-9025.0,"retail_net":10951.0},{"date":"2026-09-14","foreign_net":473.0,"institution_net":45007.0,"retail_net":-45480.0},{"date":"2026-09-11","foreign_net":-3043.0,"institution_net":-14552.0,"retail_net":17595.0},{"date":"2026-09-10","foreign_net":3874.0,"institution_net":-32610.0,"retail_net":28736.0},{"date":"2026-09-09","foreign_net":-3941.0,"institution_net":-37657.0,"retail_net":41598.0},{"date":"2026-09-08","foreign_net":-1744.0,"institution_net":-38675.0,"retail_net":40419.0}],"periods":{"d1":{"foreign_net":-52.0,"institution_net":18897.0,"retail_net":-18845.0},"d3":{"foreign_net":-4664.0,"institution_net":21778.0,"retail_net":-17114.0},"d7":{"foreign_net":-44.0,"institution_net":41148.0,"retail_net":-41104.0},"d14":{"foreign_net":1598.0,"institution_net":-16021.0,"retail_net":14423.0},"d30":{"foreign_net":-4546.0,"institution_net":-268471.0,"retail_net":273017.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":27,"summary":"RSI 19","metrics":[{"name":"RSI (14)","value":18.8,"unit":"","percentile":19,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-10.6,"unit":"%","percentile":33,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 19 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 19 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":17.4891,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":null,"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":17.49,"summary":"배당수익률 17.49%","metrics":[{"name":"배당수익률","value":17.49,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:25:14.766543+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"코스피 고배당 위클리 고정 커버드콜 지수","issuer":"한화자산운용","category":"","expense_ratio":0.3,"aum":78500000000.0,"aum_display":"785억","dividend_yield":null,"tracking_error":4.14,"holdings":[{"ticker":"024110","name":"기업은행","weight":4.82},{"ticker":"005940","name":"NH투자증권","weight":4.75},{"ticker":"316140","name":"우리금융지주","weight":4.42},{"ticker":"005830","name":"DB손해보험","weight":4.38},{"ticker":"000270","name":"기아","weight":4.36},{"ticker":"029780","name":"삼성카드","weight":4.27},{"ticker":"016360","name":"삼성증권","weight":4.03},{"ticker":"086790","name":"하나금융지주","weight":3.91},{"ticker":"030000","name":"제일기획","weight":3.9},{"ticker":"030200","name":"KT","weight":3.65}],"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":9530.0,"change_pct":-1.7,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-03-05","close":7856.4453},{"date":"2025-03-06","close":7962.6138},{"date":"2025-03-07","close":7872.7788},{"date":"2025-03-10","close":7942.1973},{"date":"2025-03-11","close":7868.6953},{"date":"2025-03-12","close":7929.9463},{"date":"2025-03-13","close":7917.6382},{"date":"2025-03-14","close":7897.1265},{"date":"2025-03-17","close":7966.8667},{"date":"2025-03-18","close":8024.3013},{"date":"2025-03-19","close":8077.6318},{"date":"2025-03-20","close":8085.8384},{"date":"2025-03-21","close":8065.3257},{"date":"2025-03-24","close":8081.7349},{"date":"2025-03-25","close":8094.043},{"date":"2025-03-26","close":8065.3257},{"date":"2025-03-27","close":8007.8911},{"date":"2025-03-28","close":8057.1201},{"date":"2025-03-31","close":7913.5352},{"date":"2025-04-01","close":7958.6636},{"date":"2025-04-02","close":7950.4575},{"date":"2025-04-03","close":7872.5132},{"date":"2025-04-04","close":7888.9229},{"date":"2025-04-07","close":7593.5488},{"date":"2025-04-08","close":7532.0127},{"date":"2025-04-09","close":7482.7847},{"date":"2025-04-10","close":7704.3145},{"date":"2025-04-11","close":7692.0054},{"date":"2025-04-14","close":7741.0103},{"date":"2025-04-15","close":7861.4453},{"date":"2025-04-16","close":7886.3623},{"date":"2025-04-17","close":7911.2803},{"date":"2025-04-18","close":7994.3384},{"date":"2025-04-21","close":8064.9365},{"date":"2025-04-22","close":8123.0786},{"date":"2025-04-23","close":8160.4546},{"date":"2025-04-24","close":8201.9834},{"date":"2025-04-25","close":8231.0527},{"date":"2025-04-28","close":8226.9004},{"date":"2025-04-29","close":8326.5703},{"date":"2025-04-30","close":8451.1572},{"date":"2025-05-02","close":8471.9219},{"date":"2025-05-07","close":8492.6846},{"date":"2025-05-08","close":8496.8398},{"date":"2025-05-09","close":8509.2969},{"date":"2025-05-12","close":8613.1201},{"date":"2025-05-13","close":8687.873},{"date":"2025-05-14","close":8669.3721},{"date":"2025-05-15","close":8644.1484},{"date":"2025-05-16","close":8694.5996},{"date":"2025-05-19","close":8644.1484},{"date":"2025-05-20","close":8711.416},{"date":"2025-05-21","close":8770.2793},{"date":"2025-05-22","close":8745.0518},{"date":"2025-05-23","close":8841.752},{"date":"2025-05-26","close":8972.0869},{"date":"2025-05-27","close":8959.4736},{"date":"2025-05-28","close":9026.7422},{"date":"2025-05-29","close":9300.0254},{"date":"2025-05-30","close":9300.0254},{"date":"2025-06-02","close":9178.0996},{"date":"2025-06-04","close":9501.8359},{"date":"2025-06-05","close":9493.4268},{"date":"2025-06-09","close":9661.5996},{"date":"2025-06-10","close":9644.7812},{"date":"2025-06-11","close":9728.8711},{"date":"2025-06-12","close":9733.1279},{"date":"2025-06-13","close":9720.3555},{"date":"2025-06-16","close":9869.375},{"date":"2025-06-17","close":9792.7373},{"date":"2025-06-18","close":9762.9336},{"date":"2025-06-19","close":9801.2529},{"date":"2025-06-20","close":9818.2822},{"date":"2025-06-23","close":9826.7969},{"date":"2025-06-24","close":10022.6523},{"date":"2025-06-25","close":10141.8682},{"date":"2025-06-26","close":10086.5176},{"date":"2025-06-27","close":10082.2588},{"date":"2025-06-30","close":10133.3535},{"date":"2025-07-01","close":10299.4053},{"date":"2025-07-02","close":10303.6631},{"date":"2025-07-03","close":10376.042},{"date":"2025-07-04","close":10209.9902},{"date":"2025-07-07","close":10346.2383},{"date":"2025-07-08","close":10669.8242},{"date":"2025-07-09","close":10823.1016},{"date":"2025-07-10","close":10959.3496},{"date":"2025-07-11","close":11014.6982},{"date":"2025-07-14","close":11211.5498},{"date":"2025-07-15","close":11139.2168},{"date":"2025-07-16","close":10849.8848},{"date":"2025-07-17","close":10900.9443},{"date":"2025-07-18","close":10752.0225},{"date":"2025-07-21","close":10688.2021},{"date":"2025-07-22","close":10688.2021},{"date":"2025-07-23","close":10739.2578},{"date":"2025-07-24","close":10662.6719},{"date":"2025-07-25","close":10654.1631},{"date":"2025-07-28","close":10275.4795},{"date":"2025-07-29","close":10343.5586},{"date":"2025-07-30","close":10428.6543},{"date":"2025-07-31","close":10381.8516},{"date":"2025-08-01","close":9990.4043},{"date":"2025-08-04","close":10126.5605},{"date":"2025-08-05","close":10215.9121},{"date":"2025-08-06","close":10343.5586},{"date":"2025-08-07","close":10326.5391},{"date":"2025-08-08","close":10326.5391},{"date":"2025-08-11","close":10262.7158},{"date":"2025-08-12","close":10343.5586},{"date":"2025-08-13","close":10296.1689},{"date":"2025-08-14","close":10278.9375},{"date":"2025-08-18","close":10175.5469},{"date":"2025-08-19","close":10171.2373},{"date":"2025-08-20","close":10166.9297},{"date":"2025-08-21","close":10201.3926},{"date":"2025-08-22","close":10175.5469},{"date":"2025-08-25","close":10214.3174},{"date":"2025-08-26","close":10162.6191},{"date":"2025-08-27","close":10184.1602},{"date":"2025-08-28","close":10334.9414},{"date":"2025-08-29","close":10270.3213},{"date":"2025-09-01","close":10143.0029},{"date":"2025-09-02","close":10253.0898},{"date":"2025-09-03","close":10240.165},{"date":"2025-09-04","close":10244.4727},{"date":"2025-09-05","close":10240.165},{"date":"2025-09-08","close":10235.8584},{"date":"2025-09-09","close":10343.5596},{"date":"2025-09-10","close":10494.3398},{"date":"2025-09-11","close":10485.7207},{"date":"2025-09-12","close":10429.042},{"date":"2025-09-15","close":10477.0029},{"date":"2025-09-16","close":10415.9629},{"date":"2025-09-17","close":10328.7637},{"date":"2025-09-18","close":10328.7637},{"date":"2025-09-19","close":10315.6836},{"date":"2025-09-22","close":10324.4043},{"date":"2025-09-23","close":10289.5234},{"date":"2025-09-24","close":10224.124},{"date":"2025-09-25","close":10197.9658},{"date":"2025-09-26","close":10093.3262},{"date":"2025-09-29","close":10224.124},{"date":"2025-09-30","close":10141.2861},{"date":"2025-10-01","close":10123.8438},{"date":"2025-10-02","close":10097.6846},{"date":"2025-10-10","close":9958.166},{"date":"2025-10-13","close":9975.6064},{"date":"2025-10-14","close":9922.6387},{"date":"2025-10-15","close":10050.6455},{"date":"2025-10-16","close":10094.7842},{"date":"2025-10-17","close":9997.6777},{"date":"2025-10-20","close":10187.4775},{"date":"2025-10-21","close":10178.6514},{"date":"2025-10-22","close":10271.3428},{"date":"2025-10-23","close":10236.0312},{"date":"2025-10-24","close":10205.1338},{"date":"2025-10-27","close":10165.4092},{"date":"2025-10-28","close":10121.2676},{"date":"2025-10-29","close":10068.2998},{"date":"2025-10-30","close":10024.1621},{"date":"2025-10-31","close":10103.6123},{"date":"2025-11-03","close":10081.542},{"date":"2025-11-04","close":10077.1279},{"date":"2025-11-05","close":9966.7793},{"date":"2025-11-06","close":10284.5869},{"date":"2025-11-07","close":10187.4775},{"date":"2025-11-10","close":10620.0488},{"date":"2025-11-11","close":10580.3232},{"date":"2025-11-12","close":10889.3018},{"date":"2025-11-13","close":10858.0225},{"date":"2025-11-14","close":10634.6074},{"date":"2025-11-17","close":10598.8594},{"date":"2025-11-18","close":10348.6338},{"date":"2025-11-19","close":10433.5322},{"date":"2025-11-20","close":10482.6836},{"date":"2025-11-21","close":10362.0391},{"date":"2025-11-24","close":10402.2539},{"date":"2025-11-25","close":10406.7227},{"date":"2025-11-26","close":10496.0908},{"date":"2025-11-27","close":10509.4941},{"date":"2025-11-28","close":10558.6445},{"date":"2025-12-01","close":10567.583},{"date":"2025-12-02","close":10746.3145},{"date":"2025-12-03","close":10764.1885},{"date":"2025-12-04","close":10782.0605},{"date":"2025-12-05","close":10893.7695},{"date":"2025-12-08","close":10804.4023},{"date":"2025-12-09","close":10768.6572},{"date":"2025-12-10","close":10701.6309},{"date":"2025-12-11","close":10697.1631},{"date":"2025-12-12","close":10855.541},{"date":"2025-12-15","close":10819.3389},{"date":"2025-12-16","close":10751.4629},{"date":"2025-12-17","close":10746.9385},{"date":"2025-12-18","close":10683.5898},{"date":"2025-12-19","close":10706.2139},{"date":"2025-12-22","close":10769.5654},{"date":"2025-12-23","close":10751.4648},{"date":"2025-12-24","close":10823.8662},{"date":"2025-12-26","close":10706.2139},{"date":"2025-12-29","close":10647.3877},{"date":"2025-12-30","close":10701.6895},{"date":"2026-01-02","close":10538.7881},{"date":"2026-01-05","close":10457.3369},{"date":"2026-01-06","close":10534.2627},{"date":"2026-01-07","close":10502.5869},{"date":"2026-01-08","close":10362.3115},{"date":"2026-01-09","close":10507.1123},{"date":"2026-01-12","close":10507.1123},{"date":"2026-01-13","close":10660.9619},{"date":"2026-01-14","close":10775.499},{"date":"2026-01-15","close":10857.9639},{"date":"2026-01-16","close":10885.4531},{"date":"2026-01-19","close":11059.5479},{"date":"2026-01-20","close":11270.293},{"date":"2026-01-21","close":11361.9209},{"date":"2026-01-22","close":11207.4961},{"date":"2026-01-23","close":11343.2354},{"date":"2026-01-26","close":11212.0205},{"date":"2026-01-27","close":11347.7607},{"date":"2026-01-28","close":11288.9414},{"date":"2026-01-29","close":11542.3184},{"date":"2026-01-30","close":11728.4355},{"date":"2026-02-02","close":11444.3867},{"date":"2026-02-03","close":11682.6201},{"date":"2026-02-04","close":11916.2725},{"date":"2026-02-05","close":12003.3203},{"date":"2026-02-06","close":12035.3906},{"date":"2026-02-09","close":12356.0889},{"date":"2026-02-10","close":12672.208},{"date":"2026-02-11","close":12956.2549},{"date":"2026-02-12","close":13079.6309},{"date":"2026-02-13","close":13306.9014},{"date":"2026-02-19","close":13650.124},{"date":"2026-02-20","close":14072.1992},{"date":"2026-02-23","close":13826.376},{"date":"2026-02-24","close":13589.8281},{"date":"2026-02-25","close":13622.2959},{"date":"2026-02-26","close":13543.4473},{"date":"2026-02-27","close":13274.4336},{"date":"2026-03-03","close":12875.5508},{"date":"2026-03-04","close":11382.0615},{"date":"2026-03-05","close":12263.3125},{"date":"2026-03-06","close":12249.3984},{"date":"2026-03-09","close":11748.4766},{"date":"2026-03-10","close":12022.1289},{"date":"2026-03-11","close":12244.7598},{"date":"2026-03-12","close":12220.3477},{"date":"2026-03-13","close":12098.2852},{"date":"2026-03-16","close":11999.6963},{"date":"2026-03-17","close":12135.8418},{"date":"2026-03-18","close":12314.2422},{"date":"2026-03-19","close":12234.4326},{"date":"2026-03-20","close":12473.8623},{"date":"2026-03-23","close":11707.207},{"date":"2026-03-24","close":11888.0312},{"date":"2026-03-25","close":12087.4023},{"date":"2026-03-26","close":12059.583},{"date":"2026-03-27","close":12152.3125},{"date":"2026-03-30","close":11804.5742},{"date":"2026-03-31","close":11628.3867},{"date":"2026-04-01","close":12017.8535},{"date":"2026-04-02","close":11772.1191},{"date":"2026-04-03","close":12072.5469},{"date":"2026-04-06","close":11809.2109},{"date":"2026-04-07","close":11748.9365},{"date":"2026-04-08","close":12013.2178},{"date":"2026-04-09","close":11999.3096},{"date":"2026-04-10","close":12231.1328},{"date":"2026-04-13","close":12194.042},{"date":"2026-04-14","close":12342.3945},{"date":"2026-04-15","close":12347.0889},{"date":"2026-04-16","close":12389.3418},{"date":"2026-04-17","close":12478.542},{"date":"2026-04-20","close":12450.373},{"date":"2026-04-21","close":12440.9844},{"date":"2026-04-22","close":12394.0361},{"date":"2026-04-23","close":12356.4785},{"date":"2026-04-24","close":12394.0361},{"date":"2026-04-27","close":12314.2256},{"date":"2026-04-28","close":12436.2891},{"date":"2026-04-29","close":12398.7314},{"date":"2026-04-30","close":12351.7852},{"date":"2026-05-04","close":12375.2578},{"date":"2026-05-06","close":12093.5752},{"date":"2026-05-07","close":11990.292},{"date":"2026-05-08","close":12023.1553},{"date":"2026-05-11","close":11858.8389},{"date":"2026-05-12","close":11671.0508},{"date":"2026-05-13","close":11680.4404},{"date":"2026-05-14","close":12021.8848},{"date":"2026-05-15","close":11769.8447},{"date":"2026-05-18","close":11589.1348},{"date":"2026-05-19","close":11337.0928},{"date":"2026-05-20","close":11156.3857},{"date":"2026-05-21","close":11470.248},{"date":"2026-05-22","close":11574.8682},{"date":"2026-05-26","close":11432.2041},{"date":"2026-05-27","close":11104.0742},{"date":"2026-05-28","close":11075.541},{"date":"2026-05-29","close":11137.3623},{"date":"2026-06-01","close":11085.0527},{"date":"2026-06-02","close":10975.6768},{"date":"2026-06-04","close":11199.1846},{"date":"2026-06-05","close":11089.8076},{"date":"2026-06-08","close":10509.6377},{"date":"2026-06-09","close":10657.0586},{"date":"2026-06-10","close":10661.8145},{"date":"2026-06-11","close":10823.501},{"date":"2026-06-12","close":10894.752},{"date":"2026-06-15","close":10976.5957},{"date":"2026-06-16","close":11053.624},{"date":"2026-06-17","close":10678.1084},{"date":"2026-06-18","close":10302.5938},{"date":"2026-06-19","close":10013.7363},{"date":"2026-06-22","close":9907.8213},{"date":"2026-06-23","close":9667.1064},{"date":"2026-06-24","close":9657.4785},{"date":"2026-06-25","close":9734.5068},{"date":"2026-06-26","close":9541.9346},{"date":"2026-06-29","close":9869.3076},{"date":"2026-06-30","close":9878.9346},{"date":"2026-07-01","close":10057.0645},{"date":"2026-07-02","close":10225.5645},{"date":"2026-07-03","close":10360.3652},{"date":"2026-07-06","close":10514.4229},{"date":"2026-07-07","close":10629.9658},{"date":"2026-07-08","close":10543.3076},{"date":"2026-07-09","close":10230.3789},{"date":"2026-07-10","close":10475.9082},{"date":"2026-07-13","close":10572.1953},{"date":"2026-07-14","close":10433.7285},{"date":"2026-07-15","close":10706.7607},{"date":"2026-07-16","close":10692.1338},{"date":"2026-07-20","close":10594.6211},{"date":"2026-07-21","close":10560.4932},{"date":"2026-07-22","close":10628.751},{"date":"2026-07-23","close":10677.5059},{"date":"2026-07-24","close":10745.7646},{"date":"2026-07-27","close":10760.3906},{"date":"2026-07-28","close":10370.3457},{"date":"2026-07-29","close":10063.1846},{"date":"2026-07-30","close":10243.5801},{"date":"2026-07-31","close":10253.3311},{"date":"2026-08-03","close":10097.3125},{"date":"2026-08-04","close":10170.4463},{"date":"2026-08-05","close":10350.8438},{"date":"2026-08-06","close":10482.4834},{"date":"2026-08-07","close":10579.9951},{"date":"2026-08-10","close":10575.1191},{"date":"2026-08-11","close":10599.498},{"date":"2026-08-12","close":10487.3594},{"date":"2026-08-13","close":10458.7188},{"date":"2026-08-14","close":10646.3633},{"date":"2026-08-18","close":10552.541},{"date":"2026-08-19","close":10414.2773},{"date":"2026-08-20","close":10374.7725},{"date":"2026-08-21","close":10330.3311},{"date":"2026-08-24","close":10394.5244},{"date":"2026-08-25","close":10532.7891},{"date":"2026-08-26","close":10656.2393},{"date":"2026-08-27","close":10557.4795},{"date":"2026-08-28","close":10819.1943},{"date":"2026-08-31","close":10685.8682},{"date":"2026-09-01","close":10799.4424},{"date":"2026-09-02","close":10700.6816},{"date":"2026-09-03","close":10838.9463},{"date":"2026-09-04","close":10755.0},{"date":"2026-09-07","close":10715.4961},{"date":"2026-09-08","close":10656.2393},{"date":"2026-09-09","close":10592.0459},{"date":"2026-09-10","close":10636.4873},{"date":"2026-09-11","close":10755.0},{"date":"2026-09-14","close":10644.4492},{"date":"2026-09-15","close":10530.8955},{"date":"2026-09-16","close":10432.1533},{"date":"2026-09-17","close":10481.5244},{"date":"2026-09-18","close":10387.7188},{"date":"2026-09-21","close":10323.5361},{"date":"2026-09-22","close":10343.2852},{"date":"2026-09-23","close":10303.7881},{"date":"2026-09-28","close":10417.3418},{"date":"2026-09-29","close":10367.9707},{"date":"2026-09-30","close":10214.9189},{"date":"2026-10-01","close":10195.1709},{"date":"2026-10-02","close":10229.7305},{"date":"2026-10-06","close":10200.1084},{"date":"2026-10-07","close":10214.9189},{"date":"2026-10-08","close":10012.4971},{"date":"2026-10-12","close":9997.6855},{"date":"2026-10-13","close":9973.0},{"date":"2026-10-14","close":9875.0},{"date":"2026-10-15","close":9735.0},{"date":"2026-10-16","close":9790.0},{"date":"2026-10-19","close":9925.0},{"date":"2026-10-20","close":9815.0},{"date":"2026-10-21","close":9765.0},{"date":"2026-10-22","close":9695.0},{"date":"2026-10-23","close":9400.0}],"chart_data":[{"date":"2025-03-05","open":7930,"high":7953,"low":7826,"close":7856,"volume":160688},{"date":"2025-03-06","open":7914,"high":7963,"low":7886,"close":7963,"volume":267310},{"date":"2025-03-07","open":7954,"high":7954,"low":7873,"close":7873,"volume":269547},{"date":"2025-03-10","open":7869,"high":7942,"low":7839,"close":7942,"volume":267779},{"date":"2025-03-11","open":7865,"high":7888,"low":7844,"close":7869,"volume":204992},{"date":"2025-03-12","open":7880,"high":7930,"low":7872,"close":7930,"volume":224211},{"date":"2025-03-13","open":7970,"high":8005,"low":7909,"close":7918,"volume":198907},{"date":"2025-03-14","open":7948,"high":7948,"low":7897,"close":7897,"volume":208600},{"date":"2025-03-17","open":7951,"high":7974,"low":7926,"close":7967,"volume":206251},{"date":"2025-03-18","open":7994,"high":8050,"low":7965,"close":8024,"volume":158761},{"date":"2025-03-19","open":8055,"high":8078,"low":8025,"close":8078,"volume":219667},{"date":"2025-03-20","open":8106,"high":8110,"low":8064,"close":8086,"volume":166175},{"date":"2025-03-21","open":8070,"high":8087,"low":8026,"close":8065,"volume":185252},{"date":"2025-03-24","open":8074,"high":8086,"low":8052,"close":8082,"volume":299711},{"date":"2025-03-25","open":8094,"high":8097,"low":8039,"close":8094,"volume":232888},{"date":"2025-03-26","open":8103,"high":8103,"low":8056,"close":8065,"volume":183557},{"date":"2025-03-27","open":8020,"high":8064,"low":8004,"close":8008,"volume":177029},{"date":"2025-03-28","open":8018,"high":8076,"low":7906,"close":8057,"volume":219090},{"date":"2025-03-31","open":7970,"high":7970,"low":7886,"close":7914,"volume":130652},{"date":"2025-04-01","open":7944,"high":7997,"low":7944,"close":7959,"volume":217045},{"date":"2025-04-02","open":7995,"high":7999,"low":7935,"close":7950,"volume":234220},{"date":"2025-04-03","open":7857,"high":7917,"low":7814,"close":7873,"volume":244662},{"date":"2025-04-04","open":7862,"high":7902,"low":7823,"close":7889,"volume":186717},{"date":"2025-04-07","open":7720,"high":7720,"low":7566,"close":7594,"volume":170218},{"date":"2025-04-08","open":7663,"high":7663,"low":7532,"close":7532,"volume":172937},{"date":"2025-04-09","open":7528,"high":7532,"low":7441,"close":7483,"volume":136245},{"date":"2025-04-10","open":7686,"high":7712,"low":7630,"close":7704,"volume":198203},{"date":"2025-04-11","open":7657,"high":7692,"low":7597,"close":7692,"volume":118257},{"date":"2025-04-14","open":7728,"high":7758,"low":7701,"close":7741,"volume":201088},{"date":"2025-04-15","open":7791,"high":7862,"low":7764,"close":7861,"volume":119180},{"date":"2025-04-16","open":7869,"high":7914,"low":7866,"close":7886,"volume":167238},{"date":"2025-04-17","open":7878,"high":7915,"low":7878,"close":7911,"volume":173172},{"date":"2025-04-18","open":7933,"high":7999,"low":7928,"close":7994,"volume":162687},{"date":"2025-04-21","open":8017,"high":8065,"low":7995,"close":8065,"volume":258804},{"date":"2025-04-22","open":8016,"high":8131,"low":8016,"close":8123,"volume":284106},{"date":"2025-04-23","open":8187,"high":8187,"low":8147,"close":8160,"volume":227321},{"date":"2025-04-24","open":8183,"high":8210,"low":8162,"close":8202,"volume":181558},{"date":"2025-04-25","open":8246,"high":8270,"low":8222,"close":8231,"volume":258732},{"date":"2025-04-28","open":8223,"high":8267,"low":8214,"close":8227,"volume":341855},{"date":"2025-04-29","open":8228,"high":8344,"low":8228,"close":8327,"volume":212470},{"date":"2025-04-30","open":8336,"high":8451,"low":8331,"close":8451,"volume":119864},{"date":"2025-05-02","open":8443,"high":8481,"low":8381,"close":8472,"volume":105972},{"date":"2025-05-07","open":8581,"high":8581,"low":8477,"close":8493,"volume":128767},{"date":"2025-05-08","open":8538,"high":8543,"low":8463,"close":8497,"volume":89162},{"date":"2025-05-09","open":8489,"high":8509,"low":8480,"close":8509,"volume":78694},{"date":"2025-05-12","open":8533,"high":8636,"low":8533,"close":8613,"volume":195919},{"date":"2025-05-13","open":8663,"high":8692,"low":8592,"close":8688,"volume":134639},{"date":"2025-05-14","open":8662,"high":8680,"low":8624,"close":8669,"volume":133872},{"date":"2025-05-15","open":8637,"high":8675,"low":8632,"close":8644,"volume":32900},{"date":"2025-05-16","open":8662,"high":8695,"low":8645,"close":8695,"volume":42507},{"date":"2025-05-19","open":8740,"high":8740,"low":8608,"close":8644,"volume":87093},{"date":"2025-05-20","open":8646,"high":8745,"low":8646,"close":8711,"volume":48657},{"date":"2025-05-21","open":8790,"high":8790,"low":8713,"close":8770,"volume":42035},{"date":"2025-05-22","open":8809,"high":8809,"low":8723,"close":8745,"volume":55855},{"date":"2025-05-23","open":8804,"high":8842,"low":8744,"close":8842,"volume":41856},{"date":"2025-05-26","open":8913,"high":8972,"low":8847,"close":8972,"volume":76996},{"date":"2025-05-27","open":9002,"high":9002,"low":8913,"close":8959,"volume":64555},{"date":"2025-05-28","open":9032,"high":9082,"low":8959,"close":9027,"volume":45184},{"date":"2025-05-29","open":9152,"high":9304,"low":9077,"close":9300,"volume":96714},{"date":"2025-05-30","open":9399,"high":9399,"low":9267,"close":9300,"volume":76582},{"date":"2025-06-02","open":9229,"high":9378,"low":9116,"close":9178,"volume":154466},{"date":"2025-06-04","open":9267,"high":9516,"low":9267,"close":9502,"volume":140597},{"date":"2025-06-05","open":9622,"high":9622,"low":9422,"close":9493,"volume":164660},{"date":"2025-06-09","open":9577,"high":9761,"low":9577,"close":9662,"volume":145789},{"date":"2025-06-10","open":9695,"high":9737,"low":9549,"close":9645,"volume":203169},{"date":"2025-06-11","open":9627,"high":9729,"low":9536,"close":9729,"volume":163784},{"date":"2025-06-12","open":9693,"high":9741,"low":9672,"close":9733,"volume":129379},{"date":"2025-06-13","open":9806,"high":9806,"low":9621,"close":9720,"volume":132557},{"date":"2025-06-16","open":9720,"high":9869,"low":9678,"close":9869,"volume":135504},{"date":"2025-06-17","open":9871,"high":9989,"low":9708,"close":9793,"volume":143544},{"date":"2025-06-18","open":9810,"high":9840,"low":9734,"close":9763,"volume":106713},{"date":"2025-06-19","open":9816,"high":9843,"low":9706,"close":9801,"volume":82648},{"date":"2025-06-20","open":9841,"high":9848,"low":9751,"close":9818,"volume":101895},{"date":"2025-06-23","open":9811,"high":9832,"low":9679,"close":9827,"volume":55718},{"date":"2025-06-24","open":9997,"high":10051,"low":9893,"close":10023,"volume":65899},{"date":"2025-06-25","open":10156,"high":10168,"low":10005,"close":10142,"volume":80979},{"date":"2025-06-26","open":10146,"high":10146,"low":9970,"close":10087,"volume":84783},{"date":"2025-06-27","open":10131,"high":10167,"low":10019,"close":10082,"volume":134314},{"date":"2025-06-30","open":10097,"high":10164,"low":10044,"close":10133,"volume":138523},{"date":"2025-07-01","open":10142,"high":10347,"low":10142,"close":10299,"volume":170814},{"date":"2025-07-02","open":10357,"high":10375,"low":10172,"close":10304,"volume":165377},{"date":"2025-07-03","open":10386,"high":10406,"low":10318,"close":10376,"volume":273263},{"date":"2025-07-04","open":10387,"high":10430,"low":10210,"close":10210,"volume":195076},{"date":"2025-07-07","open":10140,"high":10350,"low":10127,"close":10346,"volume":138711},{"date":"2025-07-08","open":10347,"high":10670,"low":10342,"close":10670,"volume":159163},{"date":"2025-07-09","open":10754,"high":10835,"low":10635,"close":10823,"volume":216762},{"date":"2025-07-10","open":10861,"high":10959,"low":10806,"close":10959,"volume":203304},{"date":"2025-07-11","open":10974,"high":11078,"low":10950,"close":11015,"volume":295290},{"date":"2025-07-14","open":10885,"high":11215,"low":10868,"close":11212,"volume":241907},{"date":"2025-07-15","open":11212,"high":11212,"low":11081,"close":11139,"volume":285137},{"date":"2025-07-16","open":11111,"high":11115,"low":10826,"close":10850,"volume":333300},{"date":"2025-07-17","open":10883,"high":10948,"low":10763,"close":10901,"volume":221248},{"date":"2025-07-18","open":10904,"high":10961,"low":10679,"close":10752,"volume":265150},{"date":"2025-07-21","open":10739,"high":10747,"low":10649,"close":10688,"volume":142383},{"date":"2025-07-22","open":10722,"high":10785,"low":10640,"close":10688,"volume":136354},{"date":"2025-07-23","open":10722,"high":10824,"low":10630,"close":10739,"volume":241663},{"date":"2025-07-24","open":10746,"high":10887,"low":10614,"close":10663,"volume":319806},{"date":"2025-07-25","open":10627,"high":10748,"low":10595,"close":10654,"volume":133001},{"date":"2025-07-28","open":10651,"high":10651,"low":10262,"close":10275,"volume":263043},{"date":"2025-07-29","open":10275,"high":10366,"low":10204,"close":10344,"volume":120379},{"date":"2025-07-30","open":10299,"high":10445,"low":10299,"close":10429,"volume":120695},{"date":"2025-07-31","open":10480,"high":10480,"low":10320,"close":10382,"volume":167478},{"date":"2025-08-01","open":10338,"high":10338,"low":9987,"close":9990,"volume":307344},{"date":"2025-08-04","open":9955,"high":10127,"low":9947,"close":10127,"volume":176141},{"date":"2025-08-05","open":10207,"high":10274,"low":10160,"close":10216,"volume":181052},{"date":"2025-08-06","open":10236,"high":10344,"low":10227,"close":10344,"volume":150991},{"date":"2025-08-07","open":10394,"high":10418,"low":10250,"close":10327,"volume":195004},{"date":"2025-08-08","open":10331,"high":10331,"low":10240,"close":10327,"volume":152610},{"date":"2025-08-11","open":10327,"high":10327,"low":10219,"close":10263,"volume":260553},{"date":"2025-08-12","open":10293,"high":10400,"low":10293,"close":10344,"volume":250400},{"date":"2025-08-13","open":10377,"high":10425,"low":10267,"close":10296,"volume":173150},{"date":"2025-08-14","open":10297,"high":10375,"low":10270,"close":10279,"volume":129214},{"date":"2025-08-18","open":10171,"high":10253,"low":10152,"close":10176,"volume":184148},{"date":"2025-08-19","open":10176,"high":10206,"low":10120,"close":10171,"volume":74324},{"date":"2025-08-20","open":10172,"high":10191,"low":9998,"close":10167,"volume":162392},{"date":"2025-08-21","open":10240,"high":10260,"low":10167,"close":10201,"volume":81347},{"date":"2025-08-22","open":10200,"high":10253,"low":10152,"close":10176,"volume":73245},{"date":"2025-08-25","open":10261,"high":10261,"low":10184,"close":10214,"volume":120066},{"date":"2025-08-26","open":10222,"high":10226,"low":10148,"close":10163,"volume":121321},{"date":"2025-08-27","open":10210,"high":10210,"low":10124,"close":10184,"volume":78385},{"date":"2025-08-28","open":10210,"high":10370,"low":10143,"close":10335,"volume":119663},{"date":"2025-08-29","open":10396,"high":10396,"low":10250,"close":10270,"volume":156868},{"date":"2025-09-01","open":10195,"high":10199,"low":10067,"close":10143,"volume":147141},{"date":"2025-09-02","open":10298,"high":10298,"low":10196,"close":10253,"volume":122386},{"date":"2025-09-03","open":10318,"high":10318,"low":10220,"close":10240,"volume":138025},{"date":"2025-09-04","open":10267,"high":10267,"low":10190,"close":10244,"volume":118303},{"date":"2025-09-05","open":10255,"high":10268,"low":10194,"close":10240,"volume":253549},{"date":"2025-09-08","open":10289,"high":10289,"low":10190,"close":10236,"volume":318386},{"date":"2025-09-09","open":10297,"high":10348,"low":10250,"close":10344,"volume":172311},{"date":"2025-09-10","open":10410,"high":10508,"low":10328,"close":10494,"volume":328242},{"date":"2025-09-11","open":10520,"high":10520,"low":10395,"close":10486,"volume":410344},{"date":"2025-09-12","open":10550,"high":10550,"low":10425,"close":10429,"volume":279670},{"date":"2025-09-15","open":10435,"high":10529,"low":10381,"close":10477,"volume":288440},{"date":"2025-09-16","open":10521,"high":10521,"low":10404,"close":10416,"volume":267205},{"date":"2025-09-17","open":10415,"high":10415,"low":10314,"close":10329,"volume":157515},{"date":"2025-09-18","open":10329,"high":10368,"low":10280,"close":10329,"volume":157094},{"date":"2025-09-19","open":10330,"high":10330,"low":10287,"close":10316,"volume":149389},{"date":"2025-09-22","open":10315,"high":10373,"low":10315,"close":10324,"volume":126368},{"date":"2025-09-23","open":10345,"high":10354,"low":10280,"close":10290,"volume":94656},{"date":"2025-09-24","open":10348,"high":10348,"low":10209,"close":10224,"volume":152580},{"date":"2025-09-25","open":10235,"high":10268,"low":10185,"close":10198,"volume":105461},{"date":"2025-09-26","open":10098,"high":10194,"low":10075,"close":10093,"volume":134818},{"date":"2025-09-29","open":10218,"high":10266,"low":10188,"close":10224,"volume":130311},{"date":"2025-09-30","open":10277,"high":10277,"low":10141,"close":10141,"volume":96840},{"date":"2025-10-01","open":10240,"high":10245,"low":10074,"close":10124,"volume":144514},{"date":"2025-10-02","open":10144,"high":10153,"low":10029,"close":10098,"volume":283420},{"date":"2025-10-10","open":10107,"high":10107,"low":9941,"close":9958,"volume":347415},{"date":"2025-10-13","open":9956,"high":9976,"low":9803,"close":9976,"volume":143408},{"date":"2025-10-14","open":9950,"high":9968,"low":9831,"close":9923,"volume":165987},{"date":"2025-10-15","open":9961,"high":10061,"low":9948,"close":10051,"volume":99180},{"date":"2025-10-16","open":10060,"high":10184,"low":10057,"close":10095,"volume":280655},{"date":"2025-10-17","open":10095,"high":10095,"low":9968,"close":9998,"volume":110508},{"date":"2025-10-20","open":10015,"high":10200,"low":9925,"close":10187,"volume":206550},{"date":"2025-10-21","open":10196,"high":10314,"low":10138,"close":10179,"volume":186504},{"date":"2025-10-22","open":10206,"high":10276,"low":10086,"close":10271,"volume":142929},{"date":"2025-10-23","open":10273,"high":10307,"low":10137,"close":10236,"volume":92633},{"date":"2025-10-24","open":10234,"high":10301,"low":10169,"close":10205,"volume":98725},{"date":"2025-10-27","open":10202,"high":10227,"low":10152,"close":10165,"volume":546741},{"date":"2025-10-28","open":10164,"high":10164,"low":10071,"close":10121,"volume":163838},{"date":"2025-10-29","open":10162,"high":10222,"low":10017,"close":10068,"volume":122634},{"date":"2025-10-30","open":10085,"high":10211,"low":10024,"close":10024,"volume":175213},{"date":"2025-10-31","open":10135,"high":10169,"low":10024,"close":10104,"volume":124105},{"date":"2025-11-03","open":10105,"high":10170,"low":10073,"close":10082,"volume":123956,"rsi_14":58.7,"sma_20":10892.64,"sma_60":11018.39,"sma_120":10764.45},{"date":"2025-11-04","open":10082,"high":10152,"low":10017,"close":10077,"volume":117536,"rsi_14":51.5,"sma_20":10889.18,"sma_60":11017.48,"sma_120":10779.61},{"date":"2025-11-05","open":10075,"high":10094,"low":9825,"close":9967,"volume":196433,"rsi_14":42.54,"sma_20":10880.72,"sma_60":11013.04,"sma_120":10793.68},{"date":"2025-11-06","open":10028,"high":10346,"low":10028,"close":10285,"volume":193042,"rsi_14":63.45,"sma_20":10890.88,"sma_60":11012.03,"sma_120":10809.7},{"date":"2025-11-07","open":10239,"high":10341,"low":10080,"close":10187,"volume":172607,"rsi_14":50.0,"sma_20":10903.32,"sma_60":11009.54,"sma_120":10824.18},{"date":"2025-11-10","open":10188,"high":10657,"low":10188,"close":10620,"volume":406600,"rsi_14":65.71,"sma_20":10937.99,"sma_60":11014.83,"sma_120":10842.73},{"date":"2025-11-11","open":10619,"high":10655,"low":10515,"close":10580,"volume":296983,"rsi_14":61.5,"sma_20":10973.56,"sma_60":11020.57,"sma_120":10861.15},{"date":"2025-11-12","open":10619,"high":10889,"low":10530,"close":10889,"volume":302137,"rsi_14":70.21,"sma_20":11018.76,"sma_60":11030.42,"sma_120":10881.89},{"date":"2025-11-13","open":10791,"high":10863,"low":10759,"close":10858,"volume":227348,"rsi_14":70.08,"sma_20":11059.97,"sma_60":11040.54,"sma_120":10902.8},{"date":"2025-11-14","open":10751,"high":10840,"low":10635,"close":10635,"volume":200674,"rsi_14":63.01,"sma_20":11094.37,"sma_60":11046.96,"sma_120":10921.08},{"date":"2025-11-17","open":10743,"high":10743,"low":10563,"close":10599,"volume":117033,"rsi_14":63.25,"sma_20":11116.54,"sma_60":11054.58,"sma_120":10938.54},{"date":"2025-11-18","open":10622,"high":10622,"low":10341,"close":10349,"volume":107567,"rsi_14":57.07,"sma_20":11125.69,"sma_60":11057.79,"sma_120":10953.99},{"date":"2025-11-19","open":10473,"high":10509,"low":10311,"close":10434,"volume":130727,"rsi_14":60.06,"sma_20":11134.52,"sma_60":11062.63,"sma_120":10969.34},{"date":"2025-11-20","open":10522,"high":10544,"low":10463,"close":10483,"volume":98993,"rsi_14":59.45,"sma_20":11147.97,"sma_60":11067.73,"sma_120":10983.98},{"date":"2025-11-21","open":10424,"high":10438,"low":10281,"close":10362,"volume":127660,"rsi_14":56.72,"sma_20":11156.48,"sma_60":11071.12,"sma_120":10997.64},{"date":"2025-11-24","open":10455,"high":10478,"low":10353,"close":10402,"volume":78594,"rsi_14":57.65,"sma_20":11169.34,"sma_60":11074.5,"sma_120":11011.06},{"date":"2025-11-25","open":10455,"high":10483,"low":10311,"close":10407,"volume":63042,"rsi_14":60.82,"sma_20":11184.76,"sma_60":11078.93,"sma_120":11022.09},{"date":"2025-11-26","open":10536,"high":10536,"low":10429,"close":10496,"volume":77801,"rsi_14":55.84,"sma_20":11207.95,"sma_60":11084.55,"sma_120":11033.92},{"date":"2025-11-27","open":10545,"high":10545,"low":10501,"close":10509,"volume":60980,"rsi_14":59.35,"sma_20":11234.15,"sma_60":11087.7,"sma_120":11046.97},{"date":"2025-11-28","open":10509,"high":10563,"low":10505,"close":10559,"volume":49156,"rsi_14":47.74,"sma_20":11258.69,"sma_60":11092.92,"sma_120":11057.57},{"date":"2025-12-01","open":10559,"high":10635,"low":10483,"close":10568,"volume":88767,"rsi_14":49.5,"sma_20":11285.0,"sma_60":11098.31,"sma_120":11068.33},{"date":"2025-12-02","open":10568,"high":10755,"low":10545,"close":10746,"volume":66417,"rsi_14":43.94,"sma_20":11321.2,"sma_60":11107.19,"sma_120":11079.19},{"date":"2025-12-03","open":10746,"high":10813,"low":10690,"close":10764,"volume":95128,"rsi_14":45.99,"sma_20":11364.22,"sma_60":11116.65,"sma_120":11090.38},{"date":"2025-12-04","open":10813,"high":10813,"low":10751,"close":10782,"volume":78973,"rsi_14":57.71,"sma_20":11391.03,"sma_60":11126.35,"sma_120":11100.97},{"date":"2025-12-05","open":10742,"high":10894,"low":10742,"close":10894,"volume":89531,"rsi_14":64.24,"sma_20":11429.13,"sma_60":11138.14,"sma_120":11112.52},{"date":"2025-12-08","open":10894,"high":10894,"low":10773,"close":10804,"volume":134999,"rsi_14":76.06,"sma_20":11439.12,"sma_60":11148.4,"sma_120":11123.39},{"date":"2025-12-09","open":10854,"high":10854,"low":10697,"close":10769,"volume":96533,"rsi_14":70.28,"sma_20":11449.25,"sma_60":11156.09,"sma_120":11132.61},{"date":"2025-12-10","open":10849,"high":10849,"low":10679,"close":10702,"volume":133911,"rsi_14":62.95,"sma_20":11439.13,"sma_60":11159.86,"sma_120":11141.92},{"date":"2025-12-11","open":10733,"high":10773,"low":10675,"close":10697,"volume":148384,"rsi_14":72.98,"sma_20":11430.47,"sma_60":11163.69,"sma_120":11151.45},{"date":"2025-12-12","open":10715,"high":10856,"low":10715,"close":10856,"volume":170403,"rsi_14":72.33,"sma_20":11435.08,"sma_60":11168.93,"sma_120":11160.83},{"date":"2025-12-15","open":10860,"high":10869,"low":10747,"close":10819,"volume":105240,"rsi_14":68.65,"sma_20":11439.68,"sma_60":11172.68,"sma_120":11169.76},{"date":"2025-12-16","open":10819,"high":10860,"low":10738,"close":10751,"volume":120040,"rsi_14":58.39,"sma_20":11454.17,"sma_60":11176.32,"sma_120":11178.01},{"date":"2025-12-17","open":10770,"high":10779,"low":10706,"close":10747,"volume":76240,"rsi_14":57.23,"sma_20":11463.79,"sma_60":11181.43,"sma_120":11184.46},{"date":"2025-12-18","open":10751,"high":10751,"low":10604,"close":10684,"volume":110992,"rsi_14":49.38,"sma_20":11467.38,"sma_60":11185.41,"sma_120":11189.3},{"date":"2025-12-19","open":10688,"high":10724,"low":10620,"close":10706,"volume":82710,"rsi_14":50.3,"sma_20":11478.67,"sma_60":11190.05,"sma_120":11194.83},{"date":"2025-12-22","open":10751,"high":10797,"low":10720,"close":10770,"volume":114421,"rsi_14":41.01,"sma_20":11491.2,"sma_60":11195.65,"sma_120":11200.96},{"date":"2025-12-23","open":10810,"high":10815,"low":10747,"close":10751,"volume":65053,"rsi_14":38.13,"sma_20":11502.5,"sma_60":11201.52,"sma_120":11206.5},{"date":"2025-12-24","open":10751,"high":10842,"low":10751,"close":10824,"volume":61360,"rsi_14":43.05,"sma_20":11512.87,"sma_60":11209.92,"sma_120":11211.19},{"date":"2025-12-26","open":10824,"high":10824,"low":10706,"close":10706,"volume":150396,"rsi_14":26.32,"sma_20":11516.24,"sma_60":11216.66,"sma_120":11214.79},{"date":"2025-12-29","open":10679,"high":10706,"low":10543,"close":10647,"volume":107177,"rsi_14":27.59,"sma_20":11513.83,"sma_60":11224.25,"sma_120":11217.24},{"date":"2025-12-30","open":10647,"high":10702,"low":10589,"close":10702,"volume":79189,"rsi_14":34.9,"sma_20":11513.83,"sma_60":11230.49,"sma_120":11221.65},{"date":"2026-01-02","open":10697,"high":10697,"low":10498,"close":10539,"volume":204785,"rsi_14":30.59,"sma_20":11495.52,"sma_60":11235.3,"sma_120":11223.38},{"date":"2026-01-05","open":10539,"high":10570,"low":10444,"close":10457,"volume":185266,"rsi_14":27.81,"sma_20":11471.9,"sma_60":11238.95,"sma_120":11221.53},{"date":"2026-01-06","open":10494,"high":10552,"low":10480,"close":10534,"volume":159605,"rsi_14":32.16,"sma_20":11451.42,"sma_60":11244.44,"sma_120":11218.99},{"date":"2026-01-07","open":10534,"high":10534,"low":10453,"close":10503,"volume":182563,"rsi_14":32.32,"sma_20":11423.23,"sma_60":11251.89,"sma_120":11214.96},{"date":"2026-01-08","open":10503,"high":10503,"low":10340,"close":10362,"volume":258401,"rsi_14":29.91,"sma_20":11392.38,"sma_60":11256.5,"sma_120":11209.19},{"date":"2026-01-09","open":10444,"high":10507,"low":10385,"close":10507,"volume":109671,"rsi_14":39.18,"sma_20":11371.18,"sma_60":11264.66,"sma_120":11201.7},{"date":"2026-01-12","open":10552,"high":10552,"low":10448,"close":10507,"volume":197221,"rsi_14":41.56,"sma_20":11353.59,"sma_60":11270.49,"sma_120":11194.87},{"date":"2026-01-13","open":10543,"high":10661,"low":10543,"close":10661,"volume":204414,"rsi_14":48.08,"sma_20":11344.43,"sma_60":11278.29,"sma_120":11191.99},{"date":"2026-01-14","open":10716,"high":10785,"low":10629,"close":10775,"volume":129277,"rsi_14":44.4,"sma_20":11333.1,"sma_60":11287.52,"sma_120":11188.48},{"date":"2026-01-15","open":10780,"high":10913,"low":10780,"close":10858,"volume":181225,"rsi_14":48.86,"sma_20":11328.04,"sma_60":11294.76,"sma_120":11187.04},{"date":"2026-01-16","open":10904,"high":10986,"low":10863,"close":10885,"volume":152971,"rsi_14":46.85,"sma_20":11328.04,"sma_60":11302.63,"sma_120":11186.41},{"date":"2026-01-19","open":10885,"high":11073,"low":10863,"close":11060,"volume":310969,"rsi_14":59.02,"sma_20":11337.44,"sma_60":11311.92,"sma_120":11187.3},{"date":"2026-01-20","open":11055,"high":11325,"low":11055,"close":11270,"volume":233790,"rsi_14":67.89,"sma_20":11361.3,"sma_60":11325.55,"sma_120":11189.58},{"date":"2026-01-21","open":11156,"high":11394,"low":11115,"close":11362,"volume":168289,"rsi_14":68.73,"sma_20":11388.77,"sma_60":11341.3,"sma_120":11193.34},{"date":"2026-01-22","open":11253,"high":11366,"low":11207,"close":11207,"volume":151207,"rsi_14":77.01,"sma_20":11412.14,"sma_60":11357.56,"sma_120":11197.08},{"date":"2026-01-23","open":11248,"high":11375,"low":11230,"close":11343,"volume":116670,"rsi_14":84.27,"sma_20":11443.71,"sma_60":11376.99,"sma_120":11205.43},{"date":"2026-01-26","open":11388,"high":11388,"low":11212,"close":11212,"volume":148288,"rsi_14":75.17,"sma_20":11464.43,"sma_60":11395.08,"sma_120":11212.01},{"date":"2026-01-27","open":11212,"high":11398,"low":11135,"close":11348,"volume":97016,"rsi_14":79.13,"sma_20":11498.65,"sma_60":11416.35,"sma_120":11219.02},{"date":"2026-01-28","open":11402,"high":11416,"low":11262,"close":11289,"volume":143962,"rsi_14":83.83,"sma_20":11532.87,"sma_60":11435.13,"sma_120":11225.93},{"date":"2026-01-29","open":11307,"high":11597,"low":11081,"close":11542,"volume":780567,"rsi_14":85.02,"sma_20":11577.68,"sma_60":11458.84,"sma_120":11238.61},{"date":"2026-01-30","open":11687,"high":11820,"low":11637,"close":11728,"volume":124517,"rsi_14":85.42,"sma_20":11633.35,"sma_60":11483.36,"sma_120":11250.42},{"date":"2026-02-02","open":11683,"high":11797,"low":11312,"close":11444,"volume":290158,"rsi_14":69.51,"sma_20":11678.41,"sma_60":11504.84,"sma_120":11258.94},{"date":"2026-02-03","open":11646,"high":11719,"low":11536,"close":11683,"volume":195926,"rsi_14":74.03,"sma_20":11731.9,"sma_60":11524.78,"sma_120":11268.4},{"date":"2026-02-04","open":11687,"high":11958,"low":11687,"close":11916,"volume":395479,"rsi_14":75.96,"sma_20":11799.37,"sma_60":11550.58,"sma_120":11280.06},{"date":"2026-02-05","open":11916,"high":12113,"low":11912,"close":12003,"volume":408358,"rsi_14":76.64,"sma_20":11878.89,"sma_60":11570.13,"sma_120":11292.48},{"date":"2026-02-06","open":11944,"high":12035,"low":11586,"close":12035,"volume":230972,"rsi_14":74.94,"sma_20":11952.39,"sma_60":11590.94,"sma_120":11305.75},{"date":"2026-02-09","open":12164,"high":12457,"low":12164,"close":12356,"volume":195128,"rsi_14":76.27,"sma_20":12042.75,"sma_60":11611.82,"sma_120":11321.12},{"date":"2026-02-10","open":12498,"high":12732,"low":12434,"close":12672,"volume":203668,"rsi_14":78.6,"sma_20":12141.54,"sma_60":11638.81,"sma_120":11339.68},{"date":"2026-02-11","open":12736,"high":12956,"low":12727,"close":12956,"volume":309594,"rsi_14":81.4,"sma_20":12256.24,"sma_60":11674.81,"sma_120":11360.88},{"date":"2026-02-12","open":12959,"high":13107,"low":12959,"close":13080,"volume":340719,"rsi_14":79.14,"sma_20":12364.68,"sma_60":11710.8,"sma_120":11382.69},{"date":"2026-02-13","open":13140,"high":13423,"low":13061,"close":13307,"volume":249885,"rsi_14":85.1,"sma_20":12483.48,"sma_60":11755.23,"sma_120":11406.51},{"date":"2026-02-19","open":13655,"high":13655,"low":13441,"close":13650,"volume":582946,"rsi_14":86.19,"sma_20":12610.95,"sma_60":11804.06,"sma_120":11433.34},{"date":"2026-02-20","open":13887,"high":14156,"low":13710,"close":14072,"volume":556252,"rsi_14":89.69,"sma_20":12749.26,"sma_60":11859.31,"sma_120":11463.52},{"date":"2026-02-23","open":14327,"high":14327,"low":13789,"close":13826,"volume":473089,"rsi_14":81.8,"sma_20":12869.98,"sma_60":11912.47,"sma_120":11491.8},{"date":"2026-02-24","open":13785,"high":13785,"low":13344,"close":13590,"volume":279032,"rsi_14":75.77,"sma_20":12979.14,"sma_60":11960.83,"sma_120":11517.66},{"date":"2026-02-25","open":13627,"high":13752,"low":13543,"close":13622,"volume":210922,"rsi_14":83.11,"sma_20":13082.76,"sma_60":12009.65,"sma_120":11544.29},{"date":"2026-02-26","open":13622,"high":13636,"low":13418,"close":13543,"volume":339389,"rsi_14":79.46,"sma_20":13189.26,"sma_60":12055.52,"sma_120":11570.04},{"date":"2026-02-27","open":13409,"high":13539,"low":13172,"close":13274,"volume":313620,"rsi_14":70.55,"sma_20":13274.57,"sma_60":12096.48,"sma_120":11592.09},{"date":"2026-03-03","open":12985,"high":13272,"low":12792,"close":12876,"volume":397204,"rsi_14":70.58,"sma_20":13367.73,"sma_60":12138.14,"sma_120":11615.53},{"date":"2026-03-04","open":12492,"high":12696,"low":11323,"close":11382,"volume":653365,"rsi_14":45.84,"sma_20":13366.75,"sma_60":12152.75,"sma_120":11625.53},{"date":"2026-03-05","open":12198,"high":12438,"low":11687,"close":12263,"volume":294106,"rsi_14":52.17,"sma_20":13411.18,"sma_60":12180.01,"sma_120":11643.6},{"date":"2026-03-06","open":12194,"high":12249,"low":11883,"close":12249,"volume":193749,"rsi_14":48.78,"sma_20":13469.76,"sma_60":12206.69,"sma_120":11661.67},{"date":"2026-03-09","open":11897,"high":11897,"low":11526,"close":11748,"volume":231603,"rsi_14":40.75,"sma_20":13488.79,"sma_60":12224.04,"sma_120":11675.19},{"date":"2026-03-10","open":12246,"high":12246,"low":11874,"close":12022,"volume":206587,"rsi_14":44.26,"sma_20":13510.31,"sma_60":12244.3,"sma_120":11691.22},{"date":"2026-03-11","open":12131,"high":12393,"low":12110,"close":12245,"volume":376485,"rsi_14":44.31,"sma_20":13539.33,"sma_60":12270.2,"sma_120":11709.3},{"date":"2026-03-12","open":12207,"high":12237,"low":12114,"close":12220,"volume":132083,"rsi_14":40.15,"sma_20":13565.07,"sma_60":12296.21,"sma_120":11726.15},{"date":"2026-03-13","open":12113,"high":12155,"low":11925,"close":12098,"volume":118317,"rsi_14":33.61,"sma_20":13567.4,"sma_60":12321.24,"sma_120":11740.55},{"date":"2026-03-16","open":11971,"high":12183,"low":11936,"close":12000,"volume":105701,"rsi_14":34.68,"sma_20":13547.78,"sma_60":12344.59,"sma_120":11754.14},{"date":"2026-03-17","open":12156,"high":12231,"low":12086,"close":12136,"volume":142701,"rsi_14":38.64,"sma_20":13520.51,"sma_60":12369.95,"sma_120":11769.44},{"date":"2026-03-18","open":12215,"high":12414,"low":12202,"close":12314,"volume":147420,"rsi_14":40.71,"sma_20":13504.84,"sma_60":12399.19,"sma_120":11785.93},{"date":"2026-03-19","open":12206,"high":12268,"low":12000,"close":12234,"volume":222289,"rsi_14":40.68,"sma_20":13473.06,"sma_60":12428.19,"sma_120":11802.26},{"date":"2026-03-20","open":12234,"high":12498,"low":12234,"close":12474,"volume":127802,"rsi_14":46.35,"sma_20":13436.37,"sma_60":12461.59,"sma_120":11821.51},{"date":"2026-03-23","open":12148,"high":12190,"low":11658,"close":11707,"volume":314777,"rsi_14":39.52,"sma_20":13344.31,"sma_60":12484.96,"sma_120":11835.18},{"date":"2026-03-24","open":11929,"high":11988,"low":11659,"close":11888,"volume":161658,"rsi_14":59.12,"sma_20":13274.96,"sma_60":12511.24,"sma_120":11850.64},{"date":"2026-03-25","open":11984,"high":12137,"low":11958,"close":12087,"volume":139740,"rsi_14":49.52,"sma_20":13228.74,"sma_60":12540.01,"sma_120":11867.83},{"date":"2026-03-26","open":12306,"high":12306,"low":11968,"close":12060,"volume":91348,"rsi_14":49.27,"sma_20":13179.25,"sma_60":12568.57,"sma_120":11885.05},{"date":"2026-03-27","open":11972,"high":12152,"low":11702,"close":12152,"volume":170925,"rsi_14":61.01,"sma_20":13138.96,"sma_60":12597.55,"sma_120":11903.74},{"date":"2026-03-30","open":11948,"high":11966,"low":11609,"close":11805,"volume":209455,"rsi_14":48.61,"sma_20":13093.71,"sma_60":12622.31,"sma_120":11919.49},{"date":"2026-03-31","open":11806,"high":11806,"low":11549,"close":11628,"volume":250586,"rsi_14":40.66,"sma_20":13034.05,"sma_60":12644.88,"sma_120":11934.57},{"date":"2026-04-01","open":11953,"high":12072,"low":11850,"close":12018,"volume":151491,"rsi_14":49.14,"sma_20":13076.37,"sma_60":12673.6,"sma_120":11952.04},{"date":"2026-04-02","open":12269,"high":12269,"low":11647,"close":11772,"volume":327358,"rsi_14":47.06,"sma_20":13057.66,"sma_60":12700.73,"sma_120":11968.01},{"date":"2026-04-03","open":12200,"high":12325,"low":12016,"close":12073,"volume":309405,"rsi_14":48.64,"sma_20":13039.74,"sma_60":12729.3,"sma_120":11984.13},{"date":"2026-04-06","open":11772,"high":11869,"low":11721,"close":11809,"volume":226677,"rsi_14":38.77,"sma_20":13019.99,"sma_60":12746.89,"sma_120":11995.67},{"date":"2026-04-07","open":11874,"high":11884,"low":11679,"close":11749,"volume":140987,"rsi_14":34.65,"sma_20":12982.31,"sma_60":12764.0,"sma_120":12007.95},{"date":"2026-04-08","open":12055,"high":12055,"low":11883,"close":12013,"volume":286311,"rsi_14":40.38,"sma_20":12946.32,"sma_60":12788.18,"sma_120":12022.34},{"date":"2026-04-09","open":12050,"high":12124,"low":11958,"close":11999,"volume":218704,"rsi_14":35.69,"sma_20":12911.16,"sma_60":12809.54,"sma_120":12037.1},{"date":"2026-04-10","open":12147,"high":12236,"low":12004,"close":12231,"volume":200601,"rsi_14":48.87,"sma_20":12894.6,"sma_60":12834.91,"sma_120":12052.7},{"date":"2026-04-13","open":12226,"high":12226,"low":12087,"close":12194,"volume":222985,"rsi_14":44.62,"sma_20":12881.45,"sma_60":12856.93,"sma_120":12067.61},{"date":"2026-04-14","open":12323,"high":12440,"low":12299,"close":12342,"volume":254059,"rsi_14":43.32,"sma_20":12868.62,"sma_60":12881.79,"sma_120":12084.66},{"date":"2026-04-15","open":12511,"high":12515,"low":12305,"close":12347,"volume":398432,"rsi_14":43.9,"sma_20":12846.32,"sma_60":12905.28,"sma_120":12100.02},{"date":"2026-04-16","open":12394,"high":12488,"low":12365,"close":12389,"volume":267029,"rsi_14":42.69,"sma_20":12830.52,"sma_60":12929.02,"sma_120":12115.83},{"date":"2026-04-17","open":12394,"high":12493,"low":12389,"close":12479,"volume":164328,"rsi_14":51.67,"sma_20":12806.44,"sma_60":12951.25,"sma_120":12131.59},{"date":"2026-04-20","open":12480,"high":12545,"low":12428,"close":12450,"volume":218475,"rsi_14":51.75,"sma_20":12806.32,"sma_60":12966.63,"sma_120":12146.09},{"date":"2026-04-21","open":12583,"high":12583,"low":12409,"close":12441,"volume":286896,"rsi_14":41.07,"sma_20":12795.8,"sma_60":12980.25,"sma_120":12160.78},{"date":"2026-04-22","open":12511,"high":12511,"low":12282,"close":12394,"volume":202543,"rsi_14":46.26,"sma_20":12772.03,"sma_60":12993.31,"sma_120":12175.43},{"date":"2026-04-23","open":12403,"high":12515,"low":12272,"close":12356,"volume":496412,"rsi_14":45.28,"sma_20":12747.96,"sma_60":13003.32,"sma_120":12190.16},{"date":"2026-04-24","open":12357,"high":12427,"low":12334,"close":12394,"volume":144025,"rsi_14":67.87,"sma_20":12720.68,"sma_60":13016.3,"sma_120":12205.69},{"date":"2026-04-27","open":12423,"high":12423,"low":12254,"close":12314,"volume":264145,"rsi_14":66.85,"sma_20":12708.24,"sma_60":13025.5,"sma_120":12220.92},{"date":"2026-04-28","open":12314,"high":12469,"low":12314,"close":12436,"volume":161932,"rsi_14":62.4,"sma_20":12711.72,"sma_60":13037.83,"sma_120":12236.48},{"date":"2026-04-29","open":12469,"high":12488,"low":12324,"close":12399,"volume":156901,"rsi_14":61.14,"sma_20":12691.98,"sma_60":13045.03,"sma_120":12251.93},{"date":"2026-04-30","open":12389,"high":12403,"low":12314,"close":12352,"volume":151383,"rsi_14":48.15,"sma_20":12683.29,"sma_60":13050.71,"sma_120":12267.03},{"date":"2026-05-04","open":12375,"high":12428,"low":12273,"close":12375,"volume":284846,"rsi_14":51.39,"sma_20":12675.75,"sma_60":13061.75,"sma_120":12283.3},{"date":"2026-05-06","open":12399,"high":12432,"low":12056,"close":12094,"volume":714125,"rsi_14":30.62,"sma_20":12682.65,"sma_60":13063.81,"sma_120":12294.3},{"date":"2026-05-07","open":12080,"high":12118,"low":11953,"close":11990,"volume":381827,"rsi_14":27.58,"sma_20":12687.35,"sma_60":13059.99,"sma_120":12305.28},{"date":"2026-05-08","open":12023,"high":12094,"low":11934,"close":12023,"volume":235469,"rsi_14":26.96,"sma_20":12680.0,"sma_60":13055.22,"sma_120":12312.67},{"date":"2026-05-11","open":12019,"high":12019,"low":11774,"close":11859,"volume":624733,"rsi_14":17.8,"sma_20":12665.0,"sma_60":13047.08,"sma_120":12319.01},{"date":"2026-05-12","open":11868,"high":11943,"low":11464,"close":11671,"volume":460861,"rsi_14":17.76,"sma_20":12628.3,"sma_60":13030.1,"sma_120":12320.96},{"date":"2026-05-13","open":11703,"high":11779,"low":11529,"close":11680,"volume":363119,"rsi_14":18.55,"sma_20":12594.0,"sma_60":13007.74,"sma_120":12323.28},{"date":"2026-05-14","open":11798,"high":12022,"low":11622,"close":12022,"volume":257830,"rsi_14":37.49,"sma_20":12569.45,"sma_60":12986.19,"sma_120":12330.5},{"date":"2026-05-15","open":12122,"high":12231,"low":11651,"close":11770,"volume":424245,"rsi_14":32.78,"sma_20":12531.75,"sma_60":12960.97,"sma_120":12335.89},{"date":"2026-05-18","open":11813,"high":11842,"low":10647,"close":11589,"volume":261681,"rsi_14":28.25,"sma_20":12482.55,"sma_60":12928.71,"sma_120":12341.97},{"date":"2026-05-19","open":11589,"high":11589,"low":11199,"close":11337,"volume":194704,"rsi_14":25.86,"sma_20":12415.8,"sma_60":12886.21,"sma_120":12345.13},{"date":"2026-05-20","open":11404,"high":11418,"low":11019,"close":11156,"volume":272364,"rsi_14":19.3,"sma_20":12349.25,"sma_60":12833.29,"sma_120":12346.3},{"date":"2026-05-21","open":11257,"high":11501,"low":11257,"close":11470,"volume":118271,"rsi_14":30.3,"sma_20":12299.25,"sma_60":12790.0,"sma_120":12351.24},{"date":"2026-05-22","open":11623,"high":11647,"low":10938,"close":11575,"volume":224424,"rsi_14":33.91,"sma_20":12257.05,"sma_60":12752.61,"sma_120":12356.72},{"date":"2026-05-26","open":11685,"high":11746,"low":11414,"close":11432,"volume":311623,"rsi_14":31.42,"sma_20":12209.4,"sma_60":12712.2,"sma_120":12360.93},{"date":"2026-05-27","open":11432,"high":11432,"low":11024,"close":11104,"volume":460973,"rsi_14":30.85,"sma_20":12143.05,"sma_60":12667.56,"sma_120":12361.54},{"date":"2026-05-28","open":11204,"high":11328,"low":10890,"close":11076,"volume":530344,"rsi_14":31.77,"sma_20":12079.3,"sma_60":12627.08,"sma_120":12361.78},{"date":"2026-05-29","open":11109,"high":11176,"low":10918,"close":11137,"volume":177589,"rsi_14":32.56,"sma_20":12012.5,"sma_60":12586.09,"sma_120":12362.12},{"date":"2026-06-01","open":11137,"high":11370,"low":11085,"close":11085,"volume":189241,"rsi_14":34.04,"sma_20":11944.9,"sma_60":12571.08,"sma_120":12361.92},{"date":"2026-06-02","open":11085,"high":11176,"low":10605,"close":10976,"volume":312704,"rsi_14":35.18,"sma_20":11874.1,"sma_60":12538.35,"sma_120":12359.18},{"date":"2026-06-04","open":11033,"high":11224,"low":10985,"close":11199,"volume":140524,"rsi_14":40.56,"sma_20":11813.6,"sma_60":12509.7,"sma_120":12358.19},{"date":"2026-06-05","open":11232,"high":11270,"low":10899,"close":11090,"volume":176448,"rsi_14":30.09,"sma_20":11761.9,"sma_60":12488.18,"sma_120":12356.11},{"date":"2026-06-08","open":10559,"high":10858,"low":10468,"close":10510,"volume":198594,"rsi_14":26.39,"sma_20":11685.75,"sma_60":12451.8,"sma_120":12348.05},{"date":"2026-06-09","open":10624,"high":10838,"low":10605,"close":10657,"volume":125116,"rsi_14":32.34,"sma_20":11615.5,"sma_60":12413.94,"sma_120":12342.07},{"date":"2026-06-10","open":10643,"high":10724,"low":10458,"close":10662,"volume":526189,"rsi_14":35.87,"sma_20":11553.9,"sma_60":12376.69,"sma_120":12336.45},{"date":"2026-06-11","open":10662,"high":10827,"low":10477,"close":10824,"volume":86532,"rsi_14":42.99,"sma_20":11510.25,"sma_60":12344.38,"sma_120":12332.81},{"date":"2026-06-12","open":11026,"high":11030,"low":10751,"close":10895,"volume":153163,"rsi_14":36.38,"sma_20":11469.55,"sma_60":12315.0,"sma_120":12329.79},{"date":"2026-06-15","open":10929,"high":11121,"low":10895,"close":10977,"volume":133414,"rsi_14":35.67,"sma_20":11415.7,"sma_60":12284.59,"sma_120":12327.27},{"date":"2026-06-16","open":10905,"high":11185,"low":10900,"close":11054,"volume":151416,"rsi_14":40.61,"sma_20":11378.75,"sma_60":12252.27,"sma_120":12325.73},{"date":"2026-06-17","open":11088,"high":11098,"low":10663,"close":10678,"volume":172550,"rsi_14":39.68,"sma_20":11331.85,"sma_60":12214.97,"sma_120":12321.58},{"date":"2026-06-18","open":10678,"high":10730,"low":10263,"close":10303,"volume":277952,"rsi_14":34.03,"sma_20":11278.6,"sma_60":12166.95,"sma_120":12314.27},{"date":"2026-06-19","open":10287,"high":10287,"low":9897,"close":10014,"volume":481382,"rsi_14":28.78,"sma_20":11219.85,"sma_60":12125.14,"sma_120":12305.05},{"date":"2026-06-22","open":10062,"high":10082,"low":9788,"close":9908,"volume":201723,"rsi_14":28.21,"sma_20":11139.55,"sma_60":12078.2,"sma_120":12294.72},{"date":"2026-06-23","open":9918,"high":10110,"low":9667,"close":9667,"volume":188080,"rsi_14":26.9,"sma_20":11041.5,"sma_60":12023.53,"sma_120":12281.77},{"date":"2026-06-24","open":9719,"high":9724,"low":9523,"close":9657,"volume":136777,"rsi_14":20.59,"sma_20":10950.3,"sma_60":11969.22,"sma_120":12268.9},{"date":"2026-06-25","open":9716,"high":9876,"low":9688,"close":9735,"volume":92945,"rsi_14":23.82,"sma_20":10879.85,"sma_60":11914.53,"sma_120":12256.04},{"date":"2026-06-26","open":9733,"high":9733,"low":9301,"close":9542,"volume":135307,"rsi_14":28.02,"sma_20":10801.05,"sma_60":11862.86,"sma_120":12242.58},{"date":"2026-06-29","open":9570,"high":9928,"low":9508,"close":9869,"volume":87065,"rsi_14":33.4,"sma_20":10735.8,"sma_60":11820.01,"sma_120":12232.44},{"date":"2026-06-30","open":9904,"high":9966,"low":9870,"close":9879,"volume":45550,"rsi_14":33.54,"sma_20":10673.75,"sma_60":11770.21,"sma_120":12221.91},{"date":"2026-07-01","open":9933,"high":10110,"low":9918,"close":10057,"volume":197596,"rsi_14":34.0,"sma_20":10626.45,"sma_60":11727.95,"sma_120":12214.34},{"date":"2026-07-02","open":10119,"high":10414,"low":9928,"close":10226,"volume":137406,"rsi_14":36.66,"sma_20":10576.35,"sma_60":11688.57,"sma_120":12208.93},{"date":"2026-07-03","open":10462,"high":10486,"low":10259,"close":10360,"volume":109318,"rsi_14":37.97,"sma_20":10538.75,"sma_60":11661.1,"sma_120":12204.0},{"date":"2026-07-06","open":10360,"high":10563,"low":10303,"close":10514,"volume":211073,"rsi_14":39.78,"sma_20":10538.85,"sma_60":11637.32,"sma_120":12200.66},{"date":"2026-07-07","open":10513,"high":10630,"low":10456,"close":10630,"volume":99693,"rsi_14":49.0,"sma_20":10537.3,"sma_60":11610.93,"sma_120":12199.56},{"date":"2026-07-08","open":10630,"high":10798,"low":10317,"close":10543,"volume":150448,"rsi_14":55.76,"sma_20":10531.05,"sma_60":11583.32,"sma_120":12196.43},{"date":"2026-07-09","open":10562,"high":10591,"low":10032,"close":10230,"volume":120498,"rsi_14":55.12,"sma_20":10500.45,"sma_60":11546.33,"sma_120":12190.62},{"date":"2026-07-10","open":10345,"high":10625,"low":10235,"close":10476,"volume":108266,"rsi_14":62.61,"sma_20":10479.0,"sma_60":11514.18,"sma_120":12185.55},{"date":"2026-07-13","open":10769,"high":10923,"low":10476,"close":10572,"volume":143143,"rsi_14":71.47,"sma_20":10458.3,"sma_60":11481.15,"sma_120":12181.47},{"date":"2026-07-14","open":10609,"high":10673,"low":10336,"close":10434,"volume":137674,"rsi_14":67.28,"sma_20":10426.4,"sma_60":11445.63,"sma_120":12175.46},{"date":"2026-07-15","open":10580,"high":10755,"low":10434,"close":10707,"volume":88744,"rsi_14":69.91,"sma_20":10427.75,"sma_60":11414.05,"sma_120":12171.53},{"date":"2026-07-16","open":10561,"high":10819,"low":10488,"close":10692,"volume":132209,"rsi_14":75.4,"sma_20":10447.6,"sma_60":11380.67,"sma_120":12165.96},{"date":"2026-07-20","open":10692,"high":10697,"low":10443,"close":10595,"volume":105662,"rsi_14":67.82,"sma_20":10477.25,"sma_60":11348.78,"sma_120":12157.71},{"date":"2026-07-21","open":10550,"high":10579,"low":10385,"close":10560,"volume":76764,"rsi_14":66.54,"sma_20":10510.6,"sma_60":11316.47,"sma_120":12148.36},{"date":"2026-07-22","open":10561,"high":10629,"low":10443,"close":10629,"volume":213680,"rsi_14":64.64,"sma_20":10559.8,"sma_60":11286.12,"sma_120":12139.71},{"date":"2026-07-23","open":10557,"high":10693,"low":10521,"close":10678,"volume":45060,"rsi_14":62.32,"sma_20":10612.0,"sma_60":11257.23,"sma_120":12130.28},{"date":"2026-07-24","open":10643,"high":10785,"low":10575,"close":10746,"volume":61051,"rsi_14":60.9,"sma_20":10663.75,"sma_60":11228.88,"sma_120":12122.59},{"date":"2026-07-27","open":10755,"high":10863,"low":10692,"close":10760,"volume":80650,"rsi_14":57.53,"sma_20":10726.1,"sma_60":11202.15,"sma_120":12113.83},{"date":"2026-07-28","open":10687,"high":10687,"low":10302,"close":10370,"volume":123459,"rsi_14":43.07,"sma_20":10751.7,"sma_60":11166.67,"sma_120":12102.25},{"date":"2026-07-29","open":10434,"high":10536,"low":9849,"close":10063,"volume":153885,"rsi_14":38.58,"sma_20":10761.05,"sma_60":11126.57,"sma_120":12085.8},{"date":"2026-07-30","open":10063,"high":10599,"low":10063,"close":10244,"volume":122300,"rsi_14":50.27,"sma_20":10770.5,"sma_60":11090.35,"sma_120":12070.53},{"date":"2026-07-31","open":10345,"high":10413,"low":9931,"close":10253,"volume":156124,"rsi_14":43.54,"sma_20":10771.8,"sma_60":11053.92,"sma_120":12057.83},{"date":"2026-08-03","open":10042,"high":10286,"low":9999,"close":10097,"volume":93359,"rsi_14":36.76,"sma_20":10758.2,"sma_60":11019.62,"sma_120":12041.71},{"date":"2026-08-04","open":10097,"high":10272,"low":10092,"close":10170,"volume":44867,"rsi_14":42.42,"sma_20":10740.45,"sma_60":10988.35,"sma_120":12024.17},{"date":"2026-08-05","open":10180,"high":10390,"low":10180,"close":10351,"volume":59599,"rsi_14":39.17,"sma_20":10726.0,"sma_60":10959.6,"sma_120":12007.41},{"date":"2026-08-06","open":10404,"high":10520,"low":10364,"close":10482,"volume":84033,"rsi_14":44.04,"sma_20":10722.75,"sma_60":10935.9,"sma_120":11991.49},{"date":"2026-08-07","open":10556,"high":10580,"low":10424,"close":10580,"volume":76737,"rsi_14":49.58,"sma_20":10740.55,"sma_60":10917.08,"sma_120":11973.59},{"date":"2026-08-10","open":10580,"high":10585,"low":10410,"close":10575,"volume":107189,"rsi_14":50.42,"sma_20":10745.5,"sma_60":10898.02,"sma_120":11952.88},{"date":"2026-08-11","open":10575,"high":10708,"low":10492,"close":10599,"volume":113112,"rsi_14":49.13,"sma_20":10746.75,"sma_60":10873.58,"sma_120":11929.89},{"date":"2026-08-12","open":10628,"high":10657,"low":10437,"close":10487,"volume":185460,"rsi_14":44.57,"sma_20":10749.5,"sma_60":10851.55,"sma_120":11906.26},{"date":"2026-08-13","open":10548,"high":10553,"low":10362,"close":10459,"volume":127527,"rsi_14":38.62,"sma_20":10723.25,"sma_60":10827.62,"sma_120":11878.16},{"date":"2026-08-14","open":10458,"high":10646,"low":10434,"close":10646,"volume":67545,"rsi_14":43.83,"sma_20":10714.0,"sma_60":10813.4,"sma_120":11849.8},{"date":"2026-08-18","open":10647,"high":10647,"low":10499,"close":10553,"volume":77343,"rsi_14":55.72,"sma_20":10597.1,"sma_60":10673.6,"sma_120":11749.77},{"date":"2026-08-19","open":10468,"high":10498,"low":10251,"close":10414,"volume":101418,"rsi_14":62.35,"sma_20":10589.65,"sma_60":10655.67,"sma_120":11717.93},{"date":"2026-08-20","open":10459,"high":10459,"low":10321,"close":10375,"volume":79043,"rsi_14":55.1,"sma_20":10576.75,"sma_60":10635.3,"sma_120":11687.8},{"date":"2026-08-21","open":10320,"high":10369,"low":10211,"close":10330,"volume":71859,"rsi_14":52.9,"sma_20":10559.15,"sma_60":10616.6,"sma_120":11657.01},{"date":"2026-08-24","open":10331,"high":10400,"low":10281,"close":10395,"volume":61404,"rsi_14":62.14,"sma_20":10541.35,"sma_60":10604.52,"sma_120":11627.45},{"date":"2026-08-25","open":10336,"high":10588,"low":10316,"close":10533,"volume":61514,"rsi_14":64.06,"sma_20":10529.8,"sma_60":10595.25,"sma_120":11601.38},{"date":"2026-08-26","open":10537,"high":10656,"low":10537,"close":10656,"volume":42354,"rsi_14":62.41,"sma_20":10544.25,"sma_60":10587.02,"sma_120":11575.57},{"date":"2026-08-27","open":10720,"high":10789,"low":10532,"close":10557,"volume":51784,"rsi_14":53.1,"sma_20":10569.25,"sma_60":10578.0,"sma_120":11562.37},{"date":"2026-08-28","open":10636,"high":10819,"low":10557,"close":10819,"volume":71284,"rsi_14":58.78,"sma_20":10598.35,"sma_60":10575.25,"sma_120":11543.44},{"date":"2026-08-31","open":10785,"high":10785,"low":10563,"close":10686,"volume":126636,"rsi_14":53.71,"sma_20":10620.2,"sma_60":10566.48,"sma_120":11523.52},{"date":"2026-09-01","open":10685,"high":10829,"low":10680,"close":10799,"volume":57127,"rsi_14":56.32,"sma_20":10655.7,"sma_60":10561.47,"sma_120":11509.07},{"date":"2026-09-02","open":10711,"high":10780,"low":10627,"close":10701,"volume":58689,"rsi_14":56.78,"sma_20":10682.5,"sma_60":10564.6,"sma_120":11491.31},{"date":"2026-09-03","open":10716,"high":10884,"low":10652,"close":10839,"volume":87357,"rsi_14":61.36,"sma_20":10707.2,"sma_60":10567.57,"sma_120":11472.71},{"date":"2026-09-04","open":10913,"high":10913,"low":10680,"close":10755,"volume":101313,"rsi_14":53.46,"sma_20":10720.95,"sma_60":10569.03,"sma_120":11453.67},{"date":"2026-09-07","open":10755,"high":10755,"low":10656,"close":10715,"volume":106430,"rsi_14":55.37,"sma_20":10727.8,"sma_60":10567.1,"sma_120":11435.38},{"date":"2026-09-08","open":10720,"high":10843,"low":10611,"close":10656,"volume":111879,"rsi_14":58.42,"sma_20":10731.9,"sma_60":10563.03,"sma_120":11417.48},{"date":"2026-09-09","open":10685,"high":10685,"low":10542,"close":10592,"volume":85415,"rsi_14":57.43,"sma_20":10731.5,"sma_60":10556.5,"sma_120":11397.83},{"date":"2026-09-10","open":10517,"high":10651,"low":10508,"close":10636,"volume":69520,"rsi_14":60.47,"sma_20":10739.0,"sma_60":10549.42,"sma_120":11376.94},{"date":"2026-09-11","open":10517,"high":10755,"low":10488,"close":10755,"volume":94568,"rsi_14":61.89,"sma_20":10754.0,"sma_60":10550.67,"sma_120":11357.76},{"date":"2026-09-14","open":10556,"high":10684,"low":10472,"close":10644,"volume":82223,"rsi_14":53.82,"sma_20":10754.0,"sma_60":10556.42,"sma_120":11335.52},{"date":"2026-09-15","open":10610,"high":10610,"low":10506,"close":10531,"volume":39917,"rsi_14":45.82,"sma_20":10753.0,"sma_60":10565.12,"sma_120":11317.89},{"date":"2026-09-16","open":10516,"high":10516,"low":10388,"close":10432,"volume":73486,"rsi_14":45.82,"sma_20":10754.0,"sma_60":10573.95,"sma_120":11297.77},{"date":"2026-09-17","open":10412,"high":10546,"low":10412,"close":10482,"volume":53303,"rsi_14":36.72,"sma_20":10759.5,"sma_60":10587.68,"sma_120":11276.26},{"date":"2026-09-18","open":10482,"high":10541,"low":10373,"close":10388,"volume":109651,"rsi_14":37.9,"sma_20":10762.5,"sma_60":10600.0,"sma_120":11254.22},{"date":"2026-09-21","open":10388,"high":10388,"low":10314,"close":10324,"volume":103509,"rsi_14":34.31,"sma_20":10664.75,"sma_60":10491.12,"sma_120":11167.28},{"date":"2026-09-22","open":10324,"high":10373,"low":10245,"close":10343,"volume":98899,"rsi_14":38.94,"sma_20":10661.9,"sma_60":10506.62,"sma_120":11147.17},{"date":"2026-09-23","open":10333,"high":10383,"low":10235,"close":10304,"volume":79141,"rsi_14":28.07,"sma_20":10650.85,"sma_60":10516.02,"sma_120":11128.34},{"date":"2026-09-28","open":10304,"high":10432,"low":10259,"close":10417,"volume":98352,"rsi_14":39.22,"sma_20":10650.5,"sma_60":10527.18,"sma_120":11106.92},{"date":"2026-09-29","open":10417,"high":10447,"low":10259,"close":10368,"volume":57401,"rsi_14":38.81,"sma_20":10634.55,"sma_60":10534.53,"sma_120":11087.32},{"date":"2026-09-30","open":10368,"high":10378,"low":10170,"close":10215,"volume":71325,"rsi_14":35.29,"sma_20":10617.55,"sma_60":10536.48,"sma_120":11066.43},{"date":"2026-10-01","open":10215,"high":10220,"low":10101,"close":10195,"volume":69753,"rsi_14":36.82,"sma_20":10593.85,"sma_60":10535.87,"sma_120":11050.18},{"date":"2026-10-02","open":10185,"high":10230,"low":10141,"close":10230,"volume":42721,"rsi_14":36.25,"sma_20":10576.85,"sma_60":10533.27,"sma_120":11034.75},{"date":"2026-10-06","open":10230,"high":10269,"low":10161,"close":10200,"volume":120156,"rsi_14":26.78,"sma_20":10551.45,"sma_60":10528.22,"sma_120":11016.77},{"date":"2026-10-07","open":10220,"high":10264,"low":10170,"close":10215,"volume":75560,"rsi_14":25.97,"sma_20":10530.95,"sma_60":10524.87,"sma_120":10999.05},{"date":"2026-10-08","open":10156,"high":10161,"low":10012,"close":10012,"volume":66156,"rsi_14":23.62,"sma_20":10502.2,"sma_60":10523.32,"sma_120":10977.61},{"date":"2026-10-12","open":10012,"high":10062,"low":9884,"close":9998,"volume":88546,"rsi_14":25.82,"sma_20":10475.65,"sma_60":10517.42,"sma_120":10956.36},{"date":"2026-10-13","open":9924,"high":9998,"low":9731,"close":9973,"volume":123359,"rsi_14":20.9,"sma_20":10451.05,"sma_60":10509.5,"sma_120":10933.63},{"date":"2026-10-14","open":10000,"high":10055,"low":9805,"close":9875,"volume":90246,"rsi_14":18.23,"sma_20":10413.0,"sma_60":10500.18,"sma_120":10909.0},{"date":"2026-10-15","open":9655,"high":9770,"low":9610,"close":9735,"volume":88476,"rsi_14":16.97,"sma_20":10362.0,"sma_60":10483.98,"sma_120":10882.83},{"date":"2026-10-16","open":9735,"high":9960,"low":9735,"close":9790,"volume":53793,"rsi_14":19.56,"sma_20":10312.5,"sma_60":10468.95,"sma_120":10856.35},{"date":"2026-10-19","open":9785,"high":9950,"low":9720,"close":9925,"volume":36844,"rsi_14":29.1,"sma_20":10275.5,"sma_60":10457.78,"sma_120":10832.58},{"date":"2026-10-20","open":9900,"high":9995,"low":9735,"close":9815,"volume":65022,"rsi_14":19.75,"sma_20":10238.0,"sma_60":10445.35,"sma_120":10807.96},{"date":"2026-10-21","open":9815,"high":9880,"low":9685,"close":9765,"volume":86748,"rsi_14":19.75,"sma_20":10195.5,"sma_60":10430.95,"sma_120":10783.33},{"date":"2026-10-22","open":9710,"high":9750,"low":9620,"close":9695,"volume":21631,"rsi_14":21.24,"sma_20":10154.25,"sma_60":10414.58,"sma_120":10758.42},{"date":"2026-10-23","open":9439,"high":9530,"low":9232,"close":9530,"volume":132112,"rsi_14":18.82,"sma_20":10108.0,"sma_60":10394.32,"sma_120":10731.83}],"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 고배당주위클리고정커버드콜","phase":"above-fold","symbol_resolved":true}