{"status":"ok","report":{"price_analysis":{"current":12075.0,"change_1d":-1.3,"change_7d":-3.9,"change_30d":-8.3,"high_30d":13423.0,"low_30d":11915.0,"position_in_range":11.0,"support":12065.8,"resistance":13272.2},"summary":"PLUS 자사주매입고배당주(0098N0)은(는) FnGuide 고배당주 플러스 자사주 지수 (PR)를 추종하는 ETF입니다, 순자산 826억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 32.4로 약세 구간입니다. MACD(-173.00)가 시그널선(-117.83)을 하회합니다(데드크로스). 현재가가 SMA20(12644)과 SMA60(12770) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 12109~13180 (현재 위치 -3%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 32","rsi_14":32.40223463687151,"macd":-172.9963531016965,"macd_signal":-117.83393090688108,"sma_20":12644.25,"sma_60":12769.783333333333,"bb_upper":13179.686971080631,"bb_lower":12108.813028919369,"atr_14":263.2142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -2123.00, 기관 순매수 -6788.00. 30일 누적: 외국인 -1969.00, 기관 -4.43만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-2123.0,"institutional_flow":-6788.0,"data":[{"date":"2026-10-23","foreign_net":-492.0,"institution_net":-18225.0,"retail_net":18717.0},{"date":"2026-10-22","foreign_net":184.0,"institution_net":-4787.0,"retail_net":4603.0},{"date":"2026-10-21","foreign_net":-3687.0,"institution_net":-939.0,"retail_net":4626.0},{"date":"2026-10-20","foreign_net":-3896.0,"institution_net":37694.0,"retail_net":-33798.0},{"date":"2026-10-19","foreign_net":5768.0,"institution_net":-20531.0,"retail_net":14763.0},{"date":"2026-10-16","foreign_net":628.0,"institution_net":-27228.0,"retail_net":26600.0},{"date":"2026-10-15","foreign_net":-4395.0,"institution_net":46318.0,"retail_net":-41923.0},{"date":"2026-10-14","foreign_net":1980.0,"institution_net":-9945.0,"retail_net":7965.0},{"date":"2026-10-13","foreign_net":-1367.0,"institution_net":10390.0,"retail_net":-9023.0},{"date":"2026-10-12","foreign_net":1232.0,"institution_net":-1714.0,"retail_net":482.0},{"date":"2026-10-08","foreign_net":-1373.0,"institution_net":-9655.0,"retail_net":11028.0},{"date":"2026-10-07","foreign_net":1027.0,"institution_net":-8584.0,"retail_net":7557.0},{"date":"2026-10-06","foreign_net":4083.0,"institution_net":2156.0,"retail_net":-6239.0},{"date":"2026-10-02","foreign_net":1092.0,"institution_net":-5255.0,"retail_net":4163.0},{"date":"2026-10-01","foreign_net":-274.0,"institution_net":-3580.0,"retail_net":3854.0},{"date":"2026-09-30","foreign_net":-2883.0,"institution_net":-8572.0,"retail_net":11455.0},{"date":"2026-09-29","foreign_net":-805.0,"institution_net":-4428.0,"retail_net":5233.0},{"date":"2026-09-28","foreign_net":4024.0,"institution_net":12385.0,"retail_net":-16409.0},{"date":"2026-09-23","foreign_net":-5293.0,"institution_net":-9080.0,"retail_net":14373.0},{"date":"2026-09-22","foreign_net":2830.0,"institution_net":-18360.0,"retail_net":15530.0},{"date":"2026-09-21","foreign_net":520.0,"institution_net":3527.0,"retail_net":-4047.0},{"date":"2026-09-18","foreign_net":1321.0,"institution_net":-18911.0,"retail_net":17590.0},{"date":"2026-09-17","foreign_net":-15.0,"institution_net":-7487.0,"retail_net":7502.0},{"date":"2026-09-16","foreign_net":-1569.0,"institution_net":4173.0,"retail_net":-2604.0},{"date":"2026-09-15","foreign_net":-2349.0,"institution_net":-1295.0,"retail_net":3644.0},{"date":"2026-09-14","foreign_net":2081.0,"institution_net":18076.0,"retail_net":-20157.0},{"date":"2026-09-11","foreign_net":239.0,"institution_net":1177.0,"retail_net":-1416.0},{"date":"2026-09-10","foreign_net":1930.0,"institution_net":-2572.0,"retail_net":642.0},{"date":"2026-09-09","foreign_net":-1565.0,"institution_net":-3124.0,"retail_net":4689.0},{"date":"2026-09-08","foreign_net":-945.0,"institution_net":4109.0,"retail_net":-3164.0}],"periods":{"d1":{"foreign_net":-492.0,"institution_net":-18225.0,"retail_net":18717.0},"d3":{"foreign_net":-3995.0,"institution_net":-23951.0,"retail_net":27946.0},"d7":{"foreign_net":-5890.0,"institution_net":12302.0,"retail_net":-6412.0},"d14":{"foreign_net":784.0,"institution_net":-10305.0,"retail_net":9521.0},"d30":{"foreign_net":-1969.0,"institution_net":-44267.0,"retail_net":46236.0}}},"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":33,"summary":"RSI 32","metrics":[{"name":"RSI (14)","value":32.4,"unit":"","percentile":32,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-8.3,"unit":"%","percentile":36,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":4.0513,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":null,"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.05,"summary":"배당수익률 4.05%","metrics":[{"name":"배당수익률","value":4.05,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:26:02.287169+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"FnGuide 고배당주 플러스 자사주 지수 (PR)","issuer":"한화자산운용","category":"","expense_ratio":0.3,"aum":82600000000.0,"aum_display":"826억","dividend_yield":null,"tracking_error":1.52,"holdings":[{"ticker":"138040","name":"메리츠금융지주","weight":5.44},{"ticker":"081660","name":"미스토홀딩스","weight":5.28},{"ticker":"105560","name":"KB금융","weight":5.22},{"ticker":"055550","name":"신한지주","weight":5.15},{"ticker":"011200","name":"HMM","weight":4.95},{"ticker":"086790","name":"하나금융지주","weight":4.66},{"ticker":"000270","name":"기아","weight":4.22},{"ticker":"033780","name":"KT&G","weight":4.18},{"ticker":"316140","name":"우리금융지주","weight":4.12},{"ticker":"175330","name":"JB금융지주","weight":4.01}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":12075.0,"change_pct":-1.31,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-09-16","close":9713.2285},{"date":"2025-09-17","close":9641.667},{"date":"2025-09-18","close":9651.21},{"date":"2025-09-19","close":9627.3555},{"date":"2025-09-22","close":9627.3555},{"date":"2025-09-23","close":9593.96},{"date":"2025-09-24","close":9508.0869},{"date":"2025-09-25","close":9455.6084},{"date":"2025-09-26","close":9341.1113},{"date":"2025-09-29","close":9436.5254},{"date":"2025-09-30","close":9369.7344},{"date":"2025-10-01","close":9341.1113},{"date":"2025-10-02","close":9446.0664},{"date":"2025-10-10","close":9322.0273},{"date":"2025-10-13","close":9345.8818},{"date":"2025-10-14","close":9475.1543},{"date":"2025-10-15","close":9604.4248},{"date":"2025-10-16","close":9685.8203},{"date":"2025-10-17","close":9637.9395},{"date":"2025-10-20","close":9824.666},{"date":"2025-10-21","close":9786.3643},{"date":"2025-10-22","close":9834.2422},{"date":"2025-10-23","close":9757.6367},{"date":"2025-10-24","close":9781.5752},{"date":"2025-10-27","close":9800.7275},{"date":"2025-10-28","close":9738.4854},{"date":"2025-10-29","close":9800.7275},{"date":"2025-10-30","close":9671.4561},{"date":"2025-10-31","close":9714.5459},{"date":"2025-11-03","close":9714.5459},{"date":"2025-11-04","close":9714.5459},{"date":"2025-11-05","close":9614.002},{"date":"2025-11-06","close":9872.5439},{"date":"2025-11-07","close":9781.5752},{"date":"2025-11-10","close":10092.7852},{"date":"2025-11-11","close":10078.4229},{"date":"2025-11-12","close":10336.9668},{"date":"2025-11-13","close":10859.2796},{"date":"2025-11-14","close":10240.8965},{"date":"2025-11-17","close":10178.4531},{"date":"2025-11-18","close":9914.2656},{"date":"2025-11-19","close":10048.7607},{"date":"2025-11-20","close":10053.5645},{"date":"2025-11-21","close":9957.4941},{"date":"2025-11-24","close":9923.8711},{"date":"2025-11-25","close":9914.2656},{"date":"2025-11-26","close":10082.3838},{"date":"2025-11-27","close":10168.8467},{"date":"2025-11-28","close":10202.4697},{"date":"2025-12-01","close":10255.3076},{"date":"2025-12-02","close":10437.8369},{"date":"2025-12-03","close":10500.2822},{"date":"2025-12-04","close":10538.709},{"date":"2025-12-05","close":10653.9922},{"date":"2025-12-08","close":10639.582},{"date":"2025-12-09","close":10615.5654},{"date":"2025-12-10","close":10538.709},{"date":"2025-12-11","close":10543.5137},{"date":"2025-12-12","close":10663.9824},{"date":"2025-12-15","close":10673.6211},{"date":"2025-12-16","close":10476.0498},{"date":"2025-12-17","close":10509.7812},{"date":"2025-12-18","close":10408.5889},{"date":"2025-12-19","close":10466.4131},{"date":"2025-12-22","close":10533.877},{"date":"2025-12-23","close":10495.3271},{"date":"2025-12-24","close":10553.1523},{"date":"2025-12-26","close":10456.7754},{"date":"2025-12-29","close":10461.5957},{"date":"2025-12-30","close":10451.957},{"date":"2026-01-02","close":10355.5811},{"date":"2026-01-05","close":10418.2256},{"date":"2026-01-06","close":10466.4131},{"date":"2026-01-07","close":10461.5957},{"date":"2026-01-08","close":10302.5732},{"date":"2026-01-09","close":10379.6758},{"date":"2026-01-12","close":10447.1377},{"date":"2026-01-13","close":10553.1523},{"date":"2026-01-14","close":10678.8994},{"date":"2026-01-15","close":10775.6289},{"date":"2026-01-16","close":10775.6289},{"date":"2026-01-19","close":10973.9238},{"date":"2026-01-20","close":11143.2012},{"date":"2026-01-21","close":11283.457},{"date":"2026-01-22","close":11199.7012},{"date":"2026-01-23","close":11243.0},{"date":"2026-01-26","close":11132.3506},{"date":"2026-01-27","close":11353.6494},{"date":"2026-01-28","close":11291.1084},{"date":"2026-01-29","close":11464.2988},{"date":"2026-01-30","close":11626.8447},{"date":"2026-02-02","close":11336.6582},{"date":"2026-02-03","close":11771.9404},{"date":"2026-02-04","close":12091.1455},{"date":"2026-02-05","close":12110.4912},{"date":"2026-02-06","close":12139.5098},{"date":"2026-02-09","close":12478.0625},{"date":"2026-02-10","close":12681.1934},{"date":"2026-02-11","close":13039.0918},{"date":"2026-02-12","close":13310.7383},{"date":"2026-02-13","close":13422.3086},{"date":"2026-02-19","close":13659.999},{"date":"2026-02-20","close":14067.4717},{"date":"2026-02-23","close":13926.7969},{"date":"2026-02-24","close":13679.4033},{"date":"2026-02-25","close":13887.9902},{"date":"2026-02-26","close":13883.1387},{"date":"2026-02-27","close":13630.8945},{"date":"2026-03-03","close":13140.959},{"date":"2026-03-04","close":11729.3604},{"date":"2026-03-05","close":12515.1982},{"date":"2026-03-06","close":12461.8398},{"date":"2026-03-09","close":12030.1133},{"date":"2026-03-10","close":12369.6729},{"date":"2026-03-11","close":12612.2158},{"date":"2026-03-12","close":12592.7529},{"date":"2026-03-13","close":12378.6553},{"date":"2026-03-16","close":12266.7422},{"date":"2026-03-17","close":12407.8516},{"date":"2026-03-18","close":12782.5195},{"date":"2026-03-19","close":12592.7529},{"date":"2026-03-20","close":12787.3848},{"date":"2026-03-23","close":12051.7969},{"date":"2026-03-24","close":12216.3594},{"date":"2026-03-25","close":12400.2822},{"date":"2026-03-26","close":12245.3994},{"date":"2026-03-27","close":12361.5605},{"date":"2026-03-30","close":12061.4756},{"date":"2026-03-31","close":11785.5918},{"date":"2026-04-01","close":12342.2021},{"date":"2026-04-02","close":11984.0361},{"date":"2026-04-03","close":12099.2725},{"date":"2026-04-06","close":12109.8789},{"date":"2026-04-07","close":12008.2363},{"date":"2026-04-08","close":12477.7246},{"date":"2026-04-09","close":12390.6006},{"date":"2026-04-10","close":12642.2852},{"date":"2026-04-13","close":12569.6855},{"date":"2026-04-14","close":12798.4004},{"date":"2026-04-15","close":12905.46},{"date":"2026-04-16","close":13041.7178},{"date":"2026-04-17","close":13085.5137},{"date":"2026-04-20","close":13070.9141},{"date":"2026-04-21","close":13031.9844},{"date":"2026-04-22","close":12944.3896},{"date":"2026-04-23","close":12939.5254},{"date":"2026-04-24","close":12929.792},{"date":"2026-04-27","close":12944.3896},{"date":"2026-04-28","close":13031.9844},{"date":"2026-04-29","close":13041.7178},{"date":"2026-04-30","close":12885.9951},{"date":"2026-05-04","close":13002.7861},{"date":"2026-05-06","close":12973.5879},{"date":"2026-05-07","close":13051.4502},{"date":"2026-05-08","close":13066.0488},{"date":"2026-05-11","close":13090.3799},{"date":"2026-05-12","close":12837.332},{"date":"2026-05-13","close":12798.4023},{"date":"2026-05-14","close":13091.9424},{"date":"2026-05-15","close":12842.4326},{"date":"2026-05-18","close":12632.0605},{"date":"2026-05-19","close":12426.582},{"date":"2026-05-20","close":12181.9648},{"date":"2026-05-21","close":12578.2451},{"date":"2026-05-22","close":12739.6924},{"date":"2026-05-26","close":12837.541},{"date":"2026-05-27","close":12563.5674},{"date":"2026-05-28","close":12436.3672},{"date":"2026-05-29","close":12431.4746},{"date":"2026-06-01","close":12573.3525},{"date":"2026-06-02","close":12583.1377},{"date":"2026-06-04","close":12666.3076},{"date":"2026-06-05","close":12622.2773},{"date":"2026-06-08","close":12137.9326},{"date":"2026-06-09","close":12504.8604},{"date":"2026-06-10","close":12402.1201},{"date":"2026-06-11","close":12372.7666},{"date":"2026-06-12","close":12677.7812},{"date":"2026-06-15","close":13125.4639},{"date":"2026-06-16","close":13263.2109},{"date":"2026-06-17","close":12904.0811},{"date":"2026-06-18","close":12594.1475},{"date":"2026-06-19","close":12367.8467},{"date":"2026-06-22","close":12072.6719},{"date":"2026-06-23","close":11772.5762},{"date":"2026-06-24","close":11684.0234},{"date":"2026-06-25","close":11679.1045},{"date":"2026-06-26","close":11393.7686},{"date":"2026-06-29","close":11905.4053},{"date":"2026-06-30","close":11895.5664},{"date":"2026-07-01","close":11993.958},{"date":"2026-07-02","close":12264.5352},{"date":"2026-07-03","close":12599.0684},{"date":"2026-07-06","close":12663.0215},{"date":"2026-07-07","close":12795.8506},{"date":"2026-07-08","close":12682.7002},{"date":"2026-07-09","close":12328.4912},{"date":"2026-07-10","close":12648.2627},{"date":"2026-07-13","close":12717.1377},{"date":"2026-07-14","close":12563.7998},{"date":"2026-07-15","close":12712.1914},{"date":"2026-07-16","close":12781.4404},{"date":"2026-07-20","close":12484.6572},{"date":"2026-07-21","close":12573.6924},{"date":"2026-07-22","close":12514.3359},{"date":"2026-07-23","close":12702.2979},{"date":"2026-07-24","close":12727.0303},{"date":"2026-07-27","close":12830.9043},{"date":"2026-07-28","close":12356.0527},{"date":"2026-07-29","close":12103.7861},{"date":"2026-07-30","close":12326.373},{"date":"2026-07-31","close":12454.9795},{"date":"2026-08-03","close":12331.3203},{"date":"2026-08-04","close":12494.5508},{"date":"2026-08-05","close":12573.6924},{"date":"2026-08-06","close":12786.3867},{"date":"2026-08-07","close":12974.3486},{"date":"2026-08-10","close":12801.2256},{"date":"2026-08-11","close":12811.1182},{"date":"2026-08-12","close":12677.5664},{"date":"2026-08-13","close":12682.54},{"date":"2026-08-14","close":12901.376},{"date":"2026-08-18","close":12881.4814},{"date":"2026-08-19","close":12732.2754},{"date":"2026-08-20","close":12488.5713},{"date":"2026-08-21","close":12528.3604},{"date":"2026-08-24","close":12622.8574},{"date":"2026-08-25","close":12841.6934},{"date":"2026-08-26","close":12851.6406},{"date":"2026-08-27","close":12831.7461},{"date":"2026-08-28","close":13000.8467},{"date":"2026-08-31","close":12975.9795},{"date":"2026-09-01","close":13140.1064},{"date":"2026-09-02","close":12995.873},{"date":"2026-09-03","close":13304.2334},{"date":"2026-09-04","close":13174.9209},{"date":"2026-09-07","close":13214.709},{"date":"2026-09-08","close":13169.9473},{"date":"2026-09-09","close":13040.6348},{"date":"2026-09-10","close":13000.8467},{"date":"2026-09-11","close":13160.0},{"date":"2026-09-14","close":13186.7695},{"date":"2026-09-15","close":13012.7363},{"date":"2026-09-16","close":12923.2334},{"date":"2026-09-17","close":12977.9287},{"date":"2026-09-18","close":12848.6475},{"date":"2026-09-21","close":12883.4541},{"date":"2026-09-22","close":12888.4258},{"date":"2026-09-23","close":12784.0059},{"date":"2026-09-28","close":13047.543},{"date":"2026-09-29","close":12977.9287},{"date":"2026-09-30","close":12759.1445},{"date":"2026-10-01","close":12634.835},{"date":"2026-10-02","close":12739.2549},{"date":"2026-10-06","close":12694.5029},{"date":"2026-10-07","close":12823.7852},{"date":"2026-10-08","close":12540.3594},{"date":"2026-10-12","close":12510.5244},{"date":"2026-10-13","close":12605.0},{"date":"2026-10-14","close":12470.0},{"date":"2026-10-15","close":12320.0},{"date":"2026-10-16","close":12480.0},{"date":"2026-10-19","close":12570.0},{"date":"2026-10-20","close":12495.0},{"date":"2026-10-21","close":12385.0},{"date":"2026-10-22","close":12235.0},{"date":"2026-10-23","close":11945.0}],"chart_data":[{"date":"2025-09-16","open":9816,"high":10104,"low":9688,"close":9713,"volume":5143576},{"date":"2025-09-17","open":9695,"high":9705,"low":9609,"close":9642,"volume":1461551},{"date":"2025-09-18","open":9666,"high":9666,"low":9571,"close":9651,"volume":1142005},{"date":"2025-09-19","open":9637,"high":9651,"low":9575,"close":9627,"volume":1071304},{"date":"2025-09-22","open":9676,"high":9690,"low":9617,"close":9627,"volume":939370},{"date":"2025-09-23","open":9637,"high":9663,"low":9579,"close":9594,"volume":765882},{"date":"2025-09-24","open":9605,"high":9607,"low":9480,"close":9508,"volume":1261795},{"date":"2025-09-25","open":9501,"high":9521,"low":9437,"close":9456,"volume":788866},{"date":"2025-09-26","open":9427,"high":9442,"low":9303,"close":9341,"volume":1041824},{"date":"2025-09-29","open":9418,"high":9483,"low":9413,"close":9437,"volume":615853},{"date":"2025-09-30","open":9413,"high":9431,"low":9350,"close":9370,"volume":445500},{"date":"2025-10-01","open":9398,"high":9398,"low":9308,"close":9341,"volume":495164},{"date":"2025-10-02","open":9350,"high":9483,"low":9332,"close":9446,"volume":526001},{"date":"2025-10-10","open":9408,"high":9408,"low":9278,"close":9322,"volume":755394},{"date":"2025-10-13","open":9293,"high":9355,"low":9225,"close":9346,"volume":520474},{"date":"2025-10-14","open":9352,"high":9553,"low":9299,"close":9475,"volume":639151},{"date":"2025-10-15","open":9518,"high":9609,"low":9475,"close":9604,"volume":1136433},{"date":"2025-10-16","open":9682,"high":9788,"low":9647,"close":9686,"volume":1321559},{"date":"2025-10-17","open":9647,"high":9706,"low":9565,"close":9638,"volume":540996},{"date":"2025-10-20","open":9702,"high":9850,"low":9576,"close":9825,"volume":1423810},{"date":"2025-10-21","open":9836,"high":9966,"low":9769,"close":9786,"volume":826303},{"date":"2025-10-22","open":9781,"high":9839,"low":9678,"close":9834,"volume":531743},{"date":"2025-10-23","open":9780,"high":9858,"low":9696,"close":9758,"volume":450779},{"date":"2025-10-24","open":9835,"high":9835,"low":9723,"close":9782,"volume":363196},{"date":"2025-10-27","open":9791,"high":9850,"low":9760,"close":9801,"volume":650347},{"date":"2025-10-28","open":9774,"high":9774,"low":9684,"close":9738,"volume":482237},{"date":"2025-10-29","open":9811,"high":9841,"low":9698,"close":9801,"volume":474633},{"date":"2025-10-30","open":9881,"high":9930,"low":9647,"close":9671,"volume":1429560},{"date":"2025-10-31","open":9705,"high":9797,"low":9656,"close":9715,"volume":288394},{"date":"2025-11-03","open":9724,"high":9761,"low":9695,"close":9715,"volume":381777,"rsi_14":62.91,"sma_20":10025.57},{"date":"2025-11-04","open":9743,"high":9797,"low":9681,"close":9715,"volume":454986,"rsi_14":56.97,"sma_20":10043.59},{"date":"2025-11-05","open":9741,"high":9741,"low":9480,"close":9614,"volume":623295,"rsi_14":45.61,"sma_20":10057.78},{"date":"2025-11-06","open":9731,"high":9954,"low":9673,"close":9873,"volume":1480853,"rsi_14":61.27,"sma_20":10079.94},{"date":"2025-11-07","open":9879,"high":9937,"low":9679,"close":9782,"volume":672586,"rsi_14":47.68,"sma_20":10103.76},{"date":"2025-11-10","open":9892,"high":10120,"low":9892,"close":10093,"volume":1260258,"rsi_14":62.69,"sma_20":10142.65},{"date":"2025-11-11","open":10083,"high":10163,"low":10017,"close":10078,"volume":548668,"rsi_14":60.39,"sma_20":10174.13},{"date":"2025-11-12","open":10103,"high":10341,"low":10041,"close":10337,"volume":587313,"rsi_14":71.21,"sma_20":10212.29},{"date":"2025-11-13","open":10754,"high":10864,"low":10706,"close":10859,"volume":516585,"rsi_14":72.7,"sma_20":10251.18},{"date":"2025-11-14","open":10320,"high":10405,"low":10217,"close":10241,"volume":600537,"rsi_14":63.77,"sma_20":10282.61},{"date":"2025-11-17","open":10242,"high":10242,"low":10120,"close":10178,"volume":513152,"rsi_14":63.53,"sma_20":10301.09},{"date":"2025-11-18","open":10113,"high":10132,"low":9909,"close":9914,"volume":525840,"rsi_14":53.22,"sma_20":10307.98},{"date":"2025-11-19","open":10001,"high":10089,"low":9886,"close":10049,"volume":207651,"rsi_14":60.3,"sma_20":10319.22},{"date":"2025-11-20","open":10111,"high":10133,"low":10049,"close":10054,"volume":214026,"rsi_14":59.44,"sma_20":10334.65},{"date":"2025-11-21","open":9935,"high":9962,"low":9869,"close":9957,"volume":251441,"rsi_14":56.38,"sma_20":10343.86},{"date":"2025-11-24","open":10087,"high":10087,"low":9914,"close":9924,"volume":208264,"rsi_14":55.47,"sma_20":10350.49},{"date":"2025-11-25","open":10029,"high":10053,"low":9851,"close":9914,"volume":573416,"rsi_14":58.28,"sma_20":10359.6},{"date":"2025-11-26","open":10058,"high":10101,"low":9970,"close":10082,"volume":179883,"rsi_14":56.1,"sma_20":10374.46},{"date":"2025-11-27","open":10140,"high":10202,"low":10126,"close":10169,"volume":627082,"rsi_14":61.28,"sma_20":10400.36},{"date":"2025-11-28","open":10183,"high":10241,"low":10140,"close":10202,"volume":417853,"rsi_14":53.81,"sma_20":10425.73},{"date":"2025-12-01","open":10313,"high":10318,"low":10164,"close":10255,"volume":308710,"rsi_14":55.95,"sma_20":10453.85},{"date":"2025-12-02","open":10299,"high":10467,"low":10275,"close":10438,"volume":725959,"rsi_14":53.61,"sma_20":10491.47},{"date":"2025-12-03","open":10467,"high":10568,"low":10419,"close":10500,"volume":615309,"rsi_14":52.46,"sma_20":10537.67},{"date":"2025-12-04","open":10495,"high":10544,"low":10447,"close":10539,"volume":241514,"rsi_14":62.12,"sma_20":10572.41},{"date":"2025-12-05","open":10505,"high":10664,"low":10467,"close":10654,"volume":332536,"rsi_14":68.63,"sma_20":10617.97},{"date":"2025-12-08","open":10678,"high":10692,"low":10577,"close":10640,"volume":230577,"rsi_14":85.17,"sma_20":10646.46},{"date":"2025-12-09","open":10640,"high":10640,"low":10534,"close":10616,"volume":222731,"rsi_14":80.81,"sma_20":10674.43},{"date":"2025-12-10","open":10640,"high":10644,"low":10529,"close":10539,"volume":119756,"rsi_14":74.45,"sma_20":10684.99},{"date":"2025-12-11","open":10572,"high":10640,"low":10505,"close":10544,"volume":132208,"rsi_14":82.66,"sma_20":10690.78},{"date":"2025-12-12","open":10640,"high":10674,"low":10577,"close":10664,"volume":614206,"rsi_14":86.89,"sma_20":10711.0},{"date":"2025-12-15","open":10727,"high":10770,"low":10608,"close":10674,"volume":458005,"rsi_14":87.93,"sma_20":10735.05,"sma_60":10319.09},{"date":"2025-12-16","open":10736,"high":10736,"low":10462,"close":10476,"volume":534876,"rsi_14":68.27,"sma_20":10762.51,"sma_60":10331.75},{"date":"2025-12-17","open":10510,"high":10553,"low":10442,"close":10510,"volume":191939,"rsi_14":66.49,"sma_20":10784.78,"sma_60":10346.27},{"date":"2025-12-18","open":10462,"high":10491,"low":10370,"close":10409,"volume":288543,"rsi_14":58.65,"sma_20":10801.55,"sma_60":10358.86},{"date":"2025-12-19","open":10447,"high":10495,"low":10380,"close":10466,"volume":101876,"rsi_14":58.85,"sma_20":10826.38,"sma_60":10372.87},{"date":"2025-12-22","open":10606,"high":10606,"low":10495,"close":10534,"volume":212512,"rsi_14":53.51,"sma_20":10856.33,"sma_60":10388.05},{"date":"2025-12-23","open":10587,"high":10587,"low":10495,"close":10495,"volume":264134,"rsi_14":47.78,"sma_20":10884.79,"sma_60":10403.13},{"date":"2025-12-24","open":10563,"high":10582,"low":10510,"close":10553,"volume":314430,"rsi_14":48.91,"sma_20":10907.5,"sma_60":10420.73},{"date":"2025-12-26","open":10529,"high":10572,"low":10428,"close":10457,"volume":179201,"rsi_14":36.67,"sma_20":10920.75,"sma_60":10437.54},{"date":"2025-12-29","open":10375,"high":10466,"low":10293,"close":10462,"volume":245883,"rsi_14":37.64,"sma_20":10932.5,"sma_60":10456.42},{"date":"2025-12-30","open":10457,"high":10466,"low":10404,"close":10452,"volume":104225,"rsi_14":38.29,"sma_20":10941.0,"sma_60":10473.47},{"date":"2026-01-02","open":10471,"high":10471,"low":10293,"close":10356,"volume":222385,"rsi_14":37.43,"sma_20":10935.0,"sma_60":10490.02},{"date":"2026-01-05","open":10351,"high":10476,"low":10351,"close":10418,"volume":235426,"rsi_14":41.36,"sma_20":10929.0,"sma_60":10508.15},{"date":"2026-01-06","open":10433,"high":10510,"low":9840,"close":10466,"volume":391385,"rsi_14":38.8,"sma_20":10923.5,"sma_60":10525.28},{"date":"2026-01-07","open":10466,"high":10519,"low":10394,"close":10462,"volume":194689,"rsi_14":37.91,"sma_20":10911.75,"sma_60":10544.49},{"date":"2026-01-08","open":10476,"high":10476,"low":10283,"close":10303,"volume":207796,"rsi_14":39.66,"sma_20":10892.5,"sma_60":10560.54},{"date":"2026-01-09","open":10409,"high":10409,"low":10336,"close":10380,"volume":207292,"rsi_14":42.62,"sma_20":10878.5,"sma_60":10575.69},{"date":"2026-01-12","open":10476,"high":10481,"low":10380,"close":10447,"volume":214776,"rsi_14":52.27,"sma_20":10872.0,"sma_60":10589.76},{"date":"2026-01-13","open":10534,"high":10572,"low":10486,"close":10553,"volume":337674,"rsi_14":54.84,"sma_20":10870.75,"sma_60":10604.23},{"date":"2026-01-14","open":10587,"high":10693,"low":10534,"close":10679,"volume":625147,"rsi_14":55.79,"sma_20":10869.5,"sma_60":10621.04},{"date":"2026-01-15","open":10679,"high":10795,"low":10679,"close":10776,"volume":280823,"rsi_14":62.38,"sma_20":10872.75,"sma_60":10636.3},{"date":"2026-01-16","open":10819,"high":10882,"low":10776,"close":10776,"volume":220919,"rsi_14":60.0,"sma_20":10886.25,"sma_60":10652.25},{"date":"2026-01-19","open":10776,"high":10979,"low":10747,"close":10974,"volume":299598,"rsi_14":73.46,"sma_20":10908.25,"sma_60":10670.75},{"date":"2026-01-20","open":10984,"high":11221,"low":10974,"close":11143,"volume":230523,"rsi_14":77.14,"sma_20":10944.25,"sma_60":10693.48},{"date":"2026-01-21","open":11095,"high":11293,"low":11037,"close":11283,"volume":195454,"rsi_14":80.15,"sma_20":10984.5,"sma_60":10718.25},{"date":"2026-01-22","open":11229,"high":11354,"low":11180,"close":11200,"volume":167540,"rsi_14":84.82,"sma_20":11020.0,"sma_60":10742.27},{"date":"2026-01-23","open":11243,"high":11306,"low":11171,"close":11243,"volume":200600,"rsi_14":84.58,"sma_20":11059.75,"sma_60":10768.05},{"date":"2026-01-26","open":11205,"high":11257,"low":11132,"close":11132,"volume":167468,"rsi_14":76.69,"sma_20":11090.75,"sma_60":10790.9},{"date":"2026-01-27","open":11075,"high":11354,"low":11075,"close":11354,"volume":166511,"rsi_14":80.39,"sma_20":11138.25,"sma_60":10819.79},{"date":"2026-01-28","open":11320,"high":11426,"low":11253,"close":11291,"volume":299553,"rsi_14":85.91,"sma_20":11182.25,"sma_60":10846.83},{"date":"2026-01-29","open":11291,"high":11541,"low":11166,"close":11464,"volume":261871,"rsi_14":86.82,"sma_20":11235.75,"sma_60":10876.87},{"date":"2026-01-30","open":11511,"high":11704,"low":11501,"close":11627,"volume":191643,"rsi_14":87.11,"sma_20":11299.5,"sma_60":10908.66},{"date":"2026-02-02","open":11559,"high":11757,"low":11254,"close":11337,"volume":358676,"rsi_14":71.63,"sma_20":11345.0,"sma_60":10937.22},{"date":"2026-02-03","open":11603,"high":11796,"low":11549,"close":11772,"volume":209594,"rsi_14":76.4,"sma_20":11410.5,"sma_60":10968.8},{"date":"2026-02-04","open":11830,"high":12140,"low":11786,"close":12091,"volume":206614,"rsi_14":78.69,"sma_20":11492.75,"sma_60":11007.49},{"date":"2026-02-05","open":12043,"high":12256,"low":11985,"close":12110,"volume":289477,"rsi_14":78.87,"sma_20":11584.25,"sma_60":11041.07},{"date":"2026-02-06","open":11961,"high":12140,"low":11637,"close":12140,"volume":216763,"rsi_14":77.2,"sma_20":11673.25,"sma_60":11075.39},{"date":"2026-02-09","open":12372,"high":12570,"low":12372,"close":12478,"volume":208013,"rsi_14":78.87,"sma_20":11776.25,"sma_60":11111.08},{"date":"2026-02-10","open":12633,"high":12875,"low":12609,"close":12681,"volume":188734,"rsi_14":79.43,"sma_20":11884.25,"sma_60":11148.59},{"date":"2026-02-11","open":12807,"high":13073,"low":12754,"close":13039,"volume":278382,"rsi_14":82.86,"sma_20":12006.25,"sma_60":11195.58},{"date":"2026-02-12","open":13185,"high":13340,"low":13078,"close":13311,"volume":282411,"rsi_14":83.97,"sma_20":12135.25,"sma_60":11247.68},{"date":"2026-02-13","open":13359,"high":13592,"low":13219,"close":13422,"volume":346557,"rsi_14":87.81,"sma_20":12270.0,"sma_60":11306.25},{"date":"2026-02-19","open":13723,"high":13728,"low":13510,"close":13660,"volume":373773,"rsi_14":87.87,"sma_20":12406.75,"sma_60":11366.59},{"date":"2026-02-20","open":13830,"high":14174,"low":13830,"close":14067,"volume":315331,"rsi_14":91.08,"sma_20":12555.75,"sma_60":11433.85},{"date":"2026-02-23","open":14363,"high":14363,"low":13883,"close":13927,"volume":371753,"rsi_14":86.64,"sma_20":12690.25,"sma_60":11500.38},{"date":"2026-02-24","open":13917,"high":13917,"low":13422,"close":13679,"volume":340102,"rsi_14":79.89,"sma_20":12813.25,"sma_60":11563.19},{"date":"2026-02-25","open":13767,"high":13995,"low":13709,"close":13888,"volume":201980,"rsi_14":88.22,"sma_20":12944.75,"sma_60":11629.76},{"date":"2026-02-26","open":13912,"high":13912,"low":13660,"close":13883,"volume":253996,"rsi_14":86.27,"sma_20":13081.75,"sma_60":11693.33},{"date":"2026-02-27","open":13796,"high":13796,"low":13510,"close":13631,"volume":253475,"rsi_14":76.91,"sma_20":13194.25,"sma_60":11751.08},{"date":"2026-03-03","open":13411,"high":13600,"low":13141,"close":13141,"volume":460085,"rsi_14":68.01,"sma_20":13291.62,"sma_60":11802.12},{"date":"2026-03-04","open":12719,"high":12754,"low":11603,"close":11729,"volume":776887,"rsi_14":46.37,"sma_20":13306.4,"sma_60":11827.72},{"date":"2026-03-05","open":12694,"high":12788,"low":12335,"close":12515,"volume":368748,"rsi_14":51.25,"sma_20":13356.85,"sma_60":11863.78},{"date":"2026-03-06","open":12226,"high":12487,"low":12176,"close":12462,"volume":173888,"rsi_14":48.62,"sma_20":13419.49,"sma_60":11897.83},{"date":"2026-03-09","open":11738,"high":12093,"low":11642,"close":12030,"volume":178635,"rsi_14":40.56,"sma_20":13437.22,"sma_60":11923.74},{"date":"2026-03-10","open":12510,"high":12510,"low":12191,"close":12370,"volume":119565,"rsi_14":41.86,"sma_20":13456.1,"sma_60":11953.53},{"date":"2026-03-11","open":12612,"high":12888,"low":12504,"close":12612,"volume":152619,"rsi_14":43.38,"sma_20":13486.67,"sma_60":11987.81},{"date":"2026-03-12","open":12548,"high":12593,"low":12408,"close":12593,"volume":91863,"rsi_14":40.49,"sma_20":13514.76,"sma_60":12022.17},{"date":"2026-03-13","open":12199,"high":12451,"low":12164,"close":12379,"volume":112215,"rsi_14":33.52,"sma_20":13514.16,"sma_60":12054.14},{"date":"2026-03-16","open":12219,"high":12423,"low":12184,"close":12267,"volume":116626,"rsi_14":33.72,"sma_20":13497.21,"sma_60":12084.07},{"date":"2026-03-17","open":12441,"high":12523,"low":12408,"close":12408,"volume":109657,"rsi_14":37.59,"sma_20":13469.16,"sma_60":12114.97},{"date":"2026-03-18","open":12573,"high":12819,"low":12573,"close":12783,"volume":119110,"rsi_14":39.81,"sma_20":13448.64,"sma_60":12152.21,"sma_120":11235.65},{"date":"2026-03-19","open":12553,"high":12708,"low":12498,"close":12593,"volume":116705,"rsi_14":38.31,"sma_20":13412.47,"sma_60":12189.57,"sma_120":11260.66},{"date":"2026-03-20","open":12665,"high":12845,"low":12650,"close":12787,"volume":70229,"rsi_14":42.73,"sma_20":13374.15,"sma_60":12229.72,"sma_120":11287.99},{"date":"2026-03-23","open":12334,"high":12372,"low":11966,"close":12052,"volume":123436,"rsi_14":40.1,"sma_20":13279.83,"sma_60":12259.94,"sma_120":11309.4},{"date":"2026-03-24","open":12410,"high":12410,"low":11946,"close":12216,"volume":75930,"rsi_14":57.01,"sma_20":13201.36,"sma_60":12292.04,"sma_120":11332.45},{"date":"2026-03-25","open":12395,"high":12498,"low":12349,"close":12400,"volume":102053,"rsi_14":49.27,"sma_20":13145.26,"sma_60":12326.17,"sma_120":11357.11},{"date":"2026-03-26","open":12400,"high":12438,"low":12245,"close":12245,"volume":70048,"rsi_14":47.82,"sma_20":13070.34,"sma_60":12358.28,"sma_120":11380.7},{"date":"2026-03-27","open":12104,"high":12367,"low":11950,"close":12362,"volume":73054,"rsi_14":56.37,"sma_20":13001.78,"sma_60":12391.43,"sma_120":11406.08},{"date":"2026-03-30","open":11801,"high":12095,"low":11801,"close":12061,"volume":107313,"rsi_14":46.05,"sma_20":12930.48,"sma_60":12420.99,"sma_120":11429.26},{"date":"2026-03-31","open":11877,"high":12018,"low":11751,"close":11786,"volume":99268,"rsi_14":37.76,"sma_20":12863.16,"sma_60":12445.68,"sma_120":11451.05},{"date":"2026-04-01","open":12234,"high":12389,"low":12089,"close":12342,"volume":80918,"rsi_14":47.47,"sma_20":12898.58,"sma_60":12480.24,"sma_120":11476.86},{"date":"2026-04-02","open":12366,"high":12492,"low":11848,"close":11984,"volume":90764,"rsi_14":45.66,"sma_20":12874.35,"sma_60":12510.23,"sma_120":11500.13},{"date":"2026-04-03","open":12191,"high":12328,"low":12094,"close":12099,"volume":62874,"rsi_14":46.86,"sma_20":12852.13,"sma_60":12538.87,"sma_120":11523.51},{"date":"2026-04-06","open":12000,"high":12189,"low":11975,"close":12110,"volume":104164,"rsi_14":42.21,"sma_20":12841.21,"sma_60":12562.97,"sma_120":11544.13},{"date":"2026-04-07","open":12069,"high":12201,"low":11939,"close":12008,"volume":71530,"rsi_14":34.85,"sma_20":12807.52,"sma_60":12585.46,"sma_120":11564.98},{"date":"2026-04-08","open":12453,"high":12542,"low":12338,"close":12478,"volume":156722,"rsi_14":44.5,"sma_20":12784.95,"sma_60":12618.62,"sma_120":11589.58},{"date":"2026-04-09","open":12488,"high":12575,"low":12363,"close":12391,"volume":114078,"rsi_14":40.53,"sma_20":12758.92,"sma_60":12648.97,"sma_120":11612.33},{"date":"2026-04-10","open":12522,"high":12730,"low":12507,"close":12642,"volume":151447,"rsi_14":53.46,"sma_20":12756.87,"sma_60":12682.42,"sma_120":11636.09},{"date":"2026-04-13","open":12517,"high":12637,"low":12458,"close":12570,"volume":68585,"rsi_14":49.82,"sma_20":12757.02,"sma_60":12712.82,"sma_120":11658.53},{"date":"2026-04-14","open":12696,"high":12847,"low":12696,"close":12798,"volume":52098,"rsi_14":50.44,"sma_20":12761.41,"sma_60":12745.61,"sma_120":11683.32},{"date":"2026-04-15","open":12993,"high":13062,"low":12852,"close":12905,"volume":106803,"rsi_14":54.58,"sma_20":12751.69,"sma_60":12778.52,"sma_120":11707.41},{"date":"2026-04-16","open":13056,"high":13149,"low":13012,"close":13042,"volume":76678,"rsi_14":54.81,"sma_20":12758.8,"sma_60":12813.76,"sma_120":11733.0},{"date":"2026-04-17","open":13062,"high":13100,"low":13013,"close":13086,"volume":68309,"rsi_14":61.22,"sma_20":12758.02,"sma_60":12846.31,"sma_120":11758.53},{"date":"2026-04-20","open":13192,"high":13192,"low":13031,"close":13071,"volume":68486,"rsi_14":65.63,"sma_20":12787.94,"sma_60":12874.51,"sma_120":11783.99},{"date":"2026-04-21","open":13109,"high":13114,"low":13017,"close":13032,"volume":108638,"rsi_14":55.6,"sma_20":12807.27,"sma_60":12899.62,"sma_120":11808.94},{"date":"2026-04-22","open":13013,"high":13013,"low":12842,"close":12944,"volume":89668,"rsi_14":63.65,"sma_20":12812.51,"sma_60":12923.67,"sma_120":11832.97},{"date":"2026-04-23","open":13081,"high":13139,"low":12833,"close":12940,"volume":117594,"rsi_14":63.99,"sma_20":12825.58,"sma_60":12946.89,"sma_120":11857.47},{"date":"2026-04-24","open":12955,"high":13062,"low":12930,"close":12930,"volume":91551,"rsi_14":71.77,"sma_20":12832.05,"sma_60":12971.86,"sma_120":11881.38},{"date":"2026-04-27","open":12974,"high":13003,"low":12833,"close":12944,"volume":138213,"rsi_14":76.43,"sma_20":12855.0,"sma_60":12993.24,"sma_120":11906.51},{"date":"2026-04-28","open":12979,"high":13109,"low":12914,"close":13032,"volume":103626,"rsi_14":69.28,"sma_20":12896.8,"sma_60":13017.19,"sma_120":11932.01},{"date":"2026-04-29","open":13037,"high":13057,"low":12909,"close":13042,"volume":60741,"rsi_14":74.69,"sma_20":12909.94,"sma_60":13038.31,"sma_120":11957.59},{"date":"2026-04-30","open":12997,"high":13031,"low":12871,"close":12886,"volume":118283,"rsi_14":58.11,"sma_20":12933.98,"sma_60":13055.06,"sma_120":11981.86},{"date":"2026-05-04","open":13028,"high":13057,"low":12887,"close":13003,"volume":215861,"rsi_14":66.11,"sma_20":12964.65,"sma_60":13078.76,"sma_120":12007.99},{"date":"2026-05-06","open":13154,"high":13164,"low":12954,"close":12974,"volume":187922,"rsi_14":55.65,"sma_20":13005.0,"sma_60":13094.47,"sma_120":12031.64},{"date":"2026-05-07","open":13047,"high":13066,"low":12896,"close":13051,"volume":184828,"rsi_14":54.24,"sma_20":13054.4,"sma_60":13106.01,"sma_120":12056.75},{"date":"2026-05-08","open":13066,"high":13177,"low":12943,"close":13066,"volume":143553,"rsi_14":47.01,"sma_20":13080.75,"sma_60":13117.46,"sma_120":12079.26},{"date":"2026-05-11","open":13073,"high":13188,"low":12984,"close":13090,"volume":243480,"rsi_14":45.55,"sma_20":13112.7,"sma_60":13128.79,"sma_120":12102.09},{"date":"2026-05-12","open":13095,"high":13173,"low":12537,"close":12837,"volume":270464,"rsi_14":37.3,"sma_20":13119.1,"sma_60":13130.04,"sma_120":12120.56},{"date":"2026-05-13","open":12812,"high":12882,"low":12627,"close":12798,"volume":182851,"rsi_14":37.34,"sma_20":13127.2,"sma_60":13127.14,"sma_120":12137.87},{"date":"2026-05-14","open":12789,"high":13122,"low":12687,"close":13092,"volume":235299,"rsi_14":56.54,"sma_20":13138.45,"sma_60":13123.01,"sma_120":12159.3},{"date":"2026-05-15","open":13185,"high":13267,"low":12696,"close":12842,"volume":260657,"rsi_14":46.5,"sma_20":13131.75,"sma_60":13110.69,"sma_120":12179.19},{"date":"2026-05-18","open":12843,"high":12862,"low":12310,"close":12632,"volume":172255,"rsi_14":40.55,"sma_20":13107.45,"sma_60":13092.91,"sma_120":12199.58},{"date":"2026-05-19","open":12633,"high":12633,"low":12211,"close":12427,"volume":133581,"rsi_14":35.32,"sma_20":13070.55,"sma_60":13067.57,"sma_120":12217.08},{"date":"2026-05-20","open":12535,"high":12549,"low":12084,"close":12182,"volume":173579,"rsi_14":27.85,"sma_20":13025.6,"sma_60":13031.12,"sma_120":12232.49},{"date":"2026-05-21","open":12358,"high":12603,"low":12358,"close":12578,"volume":118237,"rsi_14":39.93,"sma_20":13002.65,"sma_60":13003.76,"sma_120":12252.07},{"date":"2026-05-22","open":12726,"high":12804,"low":12613,"close":12740,"volume":113750,"rsi_14":46.81,"sma_20":12992.3,"sma_60":12983.36,"sma_120":12273.28},{"date":"2026-05-26","open":12944,"high":13052,"low":12680,"close":12838,"volume":172798,"rsi_14":46.42,"sma_20":12987.2,"sma_60":12961.04,"sma_120":12295.4},{"date":"2026-05-27","open":12814,"high":12854,"low":12477,"close":12564,"volume":233995,"rsi_14":41.92,"sma_20":12968.7,"sma_60":12934.17,"sma_120":12313.75},{"date":"2026-05-28","open":12622,"high":12622,"low":12143,"close":12436,"volume":235750,"rsi_14":38.11,"sma_20":12943.05,"sma_60":12909.51,"sma_120":12330.3},{"date":"2026-05-29","open":12539,"high":12573,"low":12250,"close":12431,"volume":169297,"rsi_14":37.68,"sma_20":12912.7,"sma_60":12890.89,"sma_120":12346.5},{"date":"2026-06-01","open":12422,"high":12717,"low":12422,"close":12573,"volume":159745,"rsi_14":40.43,"sma_20":12889.0,"sma_60":12899.17,"sma_120":12363.45},{"date":"2026-06-02","open":12583,"high":12603,"low":12281,"close":12583,"volume":175494,"rsi_14":44.82,"sma_20":12873.65,"sma_60":12893.99,"sma_120":12378.89},{"date":"2026-06-04","open":12490,"high":12768,"low":12450,"close":12666,"volume":112881,"rsi_14":47.37,"sma_20":12856.7,"sma_60":12891.16,"sma_120":12394.5},{"date":"2026-06-05","open":12788,"high":12872,"low":12406,"close":12622,"volume":149327,"rsi_14":39.59,"sma_20":12838.95,"sma_60":12895.05,"sma_120":12409.4},{"date":"2026-06-08","open":12099,"high":12329,"low":11938,"close":12138,"volume":201830,"rsi_14":35.84,"sma_20":12792.8,"sma_60":12884.91,"sma_120":12419.22},{"date":"2026-06-09","open":12210,"high":12592,"low":12182,"close":12505,"volume":70760,"rsi_14":47.6,"sma_20":12764.45,"sma_60":12876.72,"sma_120":12432.26},{"date":"2026-06-10","open":12368,"high":12516,"low":12065,"close":12402,"volume":76793,"rsi_14":49.51,"sma_20":12729.7,"sma_60":12867.11,"sma_120":12444.64},{"date":"2026-06-11","open":12173,"high":12373,"low":11948,"close":12373,"volume":54764,"rsi_14":54.1,"sma_20":12706.25,"sma_60":12860.74,"sma_120":12457.44},{"date":"2026-06-12","open":12658,"high":13037,"low":12573,"close":12678,"volume":136464,"rsi_14":52.26,"sma_20":12700.2,"sma_60":12861.47,"sma_120":12472.77},{"date":"2026-06-15","open":12998,"high":13347,"low":12890,"close":13125,"volume":144610,"rsi_14":57.67,"sma_20":12701.95,"sma_60":12867.27,"sma_120":12491.12},{"date":"2026-06-16","open":13136,"high":13398,"low":13136,"close":13263,"volume":80933,"rsi_14":58.31,"sma_20":12723.2,"sma_60":12868.88,"sma_120":12510.55},{"date":"2026-06-17","open":13215,"high":13268,"low":12895,"close":12904,"volume":45715,"rsi_14":56.45,"sma_20":12736.95,"sma_60":12867.73,"sma_120":12528.65},{"date":"2026-06-18","open":12856,"high":12856,"low":12569,"close":12594,"volume":101512,"rsi_14":52.8,"sma_20":12745.45,"sma_60":12858.01,"sma_120":12543.86},{"date":"2026-06-19","open":12605,"high":12654,"low":12191,"close":12368,"volume":112706,"rsi_14":48.96,"sma_20":12754.85,"sma_60":12856.13,"sma_120":12558.04},{"date":"2026-06-22","open":12368,"high":12368,"low":12019,"close":12073,"volume":71281,"rsi_14":42.2,"sma_20":12729.35,"sma_60":12846.42,"sma_120":12569.23},{"date":"2026-06-23","open":12113,"high":12280,"low":11734,"close":11773,"volume":152804,"rsi_14":38.41,"sma_20":12680.55,"sma_60":12828.45,"sma_120":12577.31},{"date":"2026-06-24","open":11832,"high":11911,"low":11517,"close":11684,"volume":339991,"rsi_14":35.95,"sma_20":12622.25,"sma_60":12811.68,"sma_120":12584.98},{"date":"2026-06-25","open":11783,"high":11970,"low":11659,"close":11679,"volume":159684,"rsi_14":36.37,"sma_20":12577.6,"sma_60":12792.78,"sma_120":12592.1},{"date":"2026-06-26","open":11595,"high":11654,"low":11172,"close":11394,"volume":103905,"rsi_14":38.59,"sma_20":12524.95,"sma_60":12774.33,"sma_120":12597.66},{"date":"2026-06-29","open":11486,"high":11984,"low":11409,"close":11905,"volume":57314,"rsi_14":41.19,"sma_20":12498.4,"sma_60":12769.3,"sma_120":12607.49},{"date":"2026-06-30","open":11980,"high":12053,"low":11846,"close":11896,"volume":77174,"rsi_14":42.36,"sma_20":12464.2,"sma_60":12754.38,"sma_120":12617.31},{"date":"2026-07-01","open":12034,"high":12128,"low":11837,"close":11994,"volume":40409,"rsi_14":44.39,"sma_20":12434.45,"sma_60":12747.36,"sma_120":12628.8},{"date":"2026-07-02","open":11994,"high":12575,"low":11841,"close":12265,"volume":251523,"rsi_14":43.82,"sma_20":12414.15,"sma_60":12745.17,"sma_120":12642.02},{"date":"2026-07-03","open":12373,"high":12654,"low":12295,"close":12599,"volume":124603,"rsi_14":41.86,"sma_20":12413.0,"sma_60":12752.32,"sma_120":12657.65},{"date":"2026-07-06","open":12594,"high":12850,"low":12535,"close":12663,"volume":89645,"rsi_14":40.51,"sma_20":12439.55,"sma_60":12762.25,"sma_120":12673.85},{"date":"2026-07-07","open":12664,"high":12806,"low":12565,"close":12796,"volume":116693,"rsi_14":48.16,"sma_20":12454.25,"sma_60":12766.48,"sma_120":12692.55},{"date":"2026-07-08","open":12796,"high":12983,"low":12422,"close":12683,"volume":184274,"rsi_14":51.63,"sma_20":12468.5,"sma_60":12770.3,"sma_120":12709.64},{"date":"2026-07-09","open":12757,"high":12757,"low":12156,"close":12328,"volume":132594,"rsi_14":49.33,"sma_20":12466.3,"sma_60":12763.88,"sma_120":12723.15},{"date":"2026-07-10","open":12510,"high":12948,"low":12505,"close":12648,"volume":94434,"rsi_14":59.97,"sma_20":12464.8,"sma_60":12764.07,"sma_120":12738.45},{"date":"2026-07-13","open":12800,"high":13120,"low":12623,"close":12717,"volume":167215,"rsi_14":67.78,"sma_20":12444.2,"sma_60":12761.53,"sma_120":12753.57},{"date":"2026-07-14","open":12786,"high":12811,"low":12539,"close":12564,"volume":91557,"rsi_14":66.18,"sma_20":12408.9,"sma_60":12754.62,"sma_120":12766.57},{"date":"2026-07-15","open":12668,"high":12895,"low":12668,"close":12712,"volume":44707,"rsi_14":68.05,"sma_20":12399.25,"sma_60":12747.88,"sma_120":12780.82},{"date":"2026-07-16","open":12711,"high":12959,"low":12563,"close":12781,"volume":88515,"rsi_14":76.2,"sma_20":12408.75,"sma_60":12741.58,"sma_120":12793.95},{"date":"2026-07-20","open":12732,"high":12732,"low":12410,"close":12485,"volume":126500,"rsi_14":61.91,"sma_20":12414.7,"sma_60":12731.72,"sma_120":12803.11},{"date":"2026-07-21","open":12415,"high":12648,"low":12297,"close":12574,"volume":45895,"rsi_14":63.5,"sma_20":12440.05,"sma_60":12724.02,"sma_120":12811.82},{"date":"2026-07-22","open":12668,"high":12757,"low":12514,"close":12514,"volume":28241,"rsi_14":60.54,"sma_20":12477.55,"sma_60":12716.8,"sma_120":12820.24},{"date":"2026-07-23","open":12514,"high":12762,"low":12514,"close":12702,"volume":25978,"rsi_14":59.16,"sma_20":12529.05,"sma_60":12712.83,"sma_120":12829.86},{"date":"2026-07-24","open":12658,"high":12860,"low":12623,"close":12727,"volume":40215,"rsi_14":53.09,"sma_20":12582.05,"sma_60":12709.45,"sma_120":12840.65},{"date":"2026-07-27","open":12860,"high":12960,"low":12762,"close":12831,"volume":27044,"rsi_14":53.96,"sma_20":12654.7,"sma_60":12707.57,"sma_120":12850.4},{"date":"2026-07-28","open":12673,"high":12673,"low":12237,"close":12356,"volume":64890,"rsi_14":41.08,"sma_20":12677.5,"sma_60":12696.2,"sma_120":12856.7},{"date":"2026-07-29","open":12356,"high":12643,"low":11802,"close":12104,"volume":101955,"rsi_14":38.88,"sma_20":12688.05,"sma_60":12680.42,"sma_120":12859.36},{"date":"2026-07-30","open":12104,"high":12687,"low":12104,"close":12326,"volume":54643,"rsi_14":49.96,"sma_20":12704.9,"sma_60":12671.0,"sma_120":12863.03},{"date":"2026-07-31","open":12608,"high":12608,"low":12153,"close":12455,"volume":140504,"rsi_14":45.77,"sma_20":12714.55,"sma_60":12661.8,"sma_120":12870.28},{"date":"2026-08-03","open":12386,"high":12534,"low":12227,"close":12331,"volume":30035,"rsi_14":41.74,"sma_20":12701.05,"sma_60":12651.0,"sma_120":12872.74},{"date":"2026-08-04","open":12292,"high":12504,"low":12292,"close":12495,"volume":44658,"rsi_14":48.52,"sma_20":12692.55,"sma_60":12641.63,"sma_120":12873.82},{"date":"2026-08-05","open":12564,"high":12762,"low":12539,"close":12574,"volume":25347,"rsi_14":46.96,"sma_20":12681.35,"sma_60":12633.35,"sma_120":12875.4},{"date":"2026-08-06","open":12539,"high":12801,"low":12539,"close":12786,"volume":34239,"rsi_14":50.1,"sma_20":12686.6,"sma_60":12628.27,"sma_120":12878.53},{"date":"2026-08-07","open":12786,"high":12974,"low":12742,"close":12974,"volume":53392,"rsi_14":60.6,"sma_20":12719.25,"sma_60":12630.6,"sma_120":12880.32},{"date":"2026-08-10","open":12846,"high":12965,"low":12623,"close":12801,"volume":84336,"rsi_14":54.75,"sma_20":12727.0,"sma_60":12630.67,"sma_120":12878.9},{"date":"2026-08-11","open":12801,"high":12960,"low":12732,"close":12811,"volume":29857,"rsi_14":56.33,"sma_20":12731.75,"sma_60":12625.97,"sma_120":12874.49},{"date":"2026-08-12","open":12811,"high":12960,"low":12638,"close":12678,"volume":44421,"rsi_14":49.46,"sma_20":12737.5,"sma_60":12623.2,"sma_120":12866.95},{"date":"2026-08-13","open":12678,"high":12882,"low":12598,"close":12683,"volume":57238,"rsi_14":47.57,"sma_20":12729.0,"sma_60":12621.73,"sma_120":12857.32},{"date":"2026-08-14","open":12627,"high":12901,"low":12627,"close":12901,"volume":79350,"rsi_14":50.0,"sma_20":12731.5,"sma_60":12628.57,"sma_120":12848.07},{"date":"2026-08-18","open":12901,"high":12956,"low":12777,"close":12881,"volume":53982,"rsi_14":63.63,"sma_20":12692.0,"sma_60":12574.35,"sma_120":12801.01},{"date":"2026-08-19","open":12767,"high":12767,"low":12458,"close":12732,"volume":49411,"rsi_14":67.19,"sma_20":12700.0,"sma_60":12576.97,"sma_120":12788.05},{"date":"2026-08-20","open":12673,"high":12703,"low":12464,"close":12489,"volume":81606,"rsi_14":54.41,"sma_20":12698.75,"sma_60":12572.8,"sma_120":12775.18},{"date":"2026-08-21","open":12483,"high":12583,"low":12364,"close":12528,"volume":32296,"rsi_14":52.09,"sma_20":12690.05,"sma_60":12567.63,"sma_120":12760.85},{"date":"2026-08-24","open":12494,"high":12653,"low":12484,"close":12623,"volume":20662,"rsi_14":58.45,"sma_20":12684.85,"sma_60":12568.67,"sma_120":12747.35},{"date":"2026-08-25","open":12579,"high":12872,"low":12554,"close":12842,"volume":41852,"rsi_14":59.72,"sma_20":12685.4,"sma_60":12575.48,"sma_120":12737.85},{"date":"2026-08-26","open":12832,"high":12892,"low":12783,"close":12852,"volume":28172,"rsi_14":58.11,"sma_20":12710.35,"sma_60":12582.55,"sma_120":12731.49},{"date":"2026-08-27","open":12972,"high":13051,"low":12753,"close":12832,"volume":30841,"rsi_14":51.5,"sma_20":12746.95,"sma_60":12586.92,"sma_120":12737.24},{"date":"2026-08-28","open":12817,"high":13031,"low":12733,"close":13001,"volume":34861,"rsi_14":50.89,"sma_20":12780.9,"sma_60":12593.95,"sma_120":12737.58},{"date":"2026-08-31","open":12962,"high":13056,"low":12817,"close":12976,"volume":40777,"rsi_14":56.45,"sma_20":12807.1,"sma_60":12599.15,"sma_120":12738.18},{"date":"2026-09-01","open":12961,"high":13164,"low":12961,"close":13140,"volume":36652,"rsi_14":60.9,"sma_20":12847.8,"sma_60":12607.85,"sma_120":12743.89},{"date":"2026-09-02","open":13011,"high":13185,"low":12996,"close":12996,"volume":67521,"rsi_14":60.46,"sma_20":12873.0,"sma_60":12622.25,"sma_120":12745.45},{"date":"2026-09-03","open":13090,"high":13403,"low":13025,"close":13304,"volume":68112,"rsi_14":67.03,"sma_20":12909.75,"sma_60":12635.67,"sma_120":12747.48},{"date":"2026-09-04","open":13305,"high":13369,"low":13086,"close":13175,"volume":55568,"rsi_14":57.88,"sma_20":12929.3,"sma_60":12648.65,"sma_120":12748.59},{"date":"2026-09-07","open":13170,"high":13255,"low":13126,"close":13215,"volume":66976,"rsi_14":59.49,"sma_20":12941.4,"sma_60":12662.78,"sma_120":12751.9},{"date":"2026-09-08","open":13330,"high":13424,"low":13161,"close":13170,"volume":40780,"rsi_14":63.25,"sma_20":12959.95,"sma_60":12671.03,"sma_120":12755.81},{"date":"2026-09-09","open":13131,"high":13170,"low":12962,"close":13041,"volume":27404,"rsi_14":67.96,"sma_20":12971.5,"sma_60":12669.63,"sma_120":12757.4},{"date":"2026-09-10","open":13001,"high":13081,"low":12887,"close":13001,"volume":24778,"rsi_14":65.37,"sma_20":12987.75,"sma_60":12665.27,"sma_120":12755.41},{"date":"2026-09-11","open":12856,"high":13169,"low":12856,"close":13160,"volume":22727,"rsi_14":66.77,"sma_20":13011.75,"sma_60":12669.58,"sma_120":12756.39},{"date":"2026-09-14","open":12978,"high":13232,"low":12948,"close":13187,"volume":36816,"rsi_14":62.32,"sma_20":13026.25,"sma_60":12679.58,"sma_120":12755.95},{"date":"2026-09-15","open":13028,"high":13137,"low":12983,"close":13013,"volume":48363,"rsi_14":55.21,"sma_20":13033.0,"sma_60":12690.47,"sma_120":12759.87},{"date":"2026-09-16","open":12938,"high":13013,"low":12878,"close":12923,"volume":25901,"rsi_14":52.87,"sma_20":13042.75,"sma_60":12704.78,"sma_120":12761.62},{"date":"2026-09-17","open":12938,"high":13082,"low":12893,"close":12978,"volume":19614,"rsi_14":49.35,"sma_20":13067.5,"sma_60":12725.05,"sma_120":12762.22},{"date":"2026-09-18","open":13023,"high":13053,"low":12829,"close":12849,"volume":46228,"rsi_14":46.2,"sma_20":13083.75,"sma_60":12744.63,"sma_120":12763.08},{"date":"2026-09-21","open":12849,"high":12948,"low":12809,"close":12883,"volume":29022,"rsi_14":44.16,"sma_20":13047.95,"sma_60":12703.73,"sma_120":12730.52},{"date":"2026-09-22","open":12938,"high":12938,"low":12799,"close":12888,"volume":46527,"rsi_14":48.79,"sma_20":13053.9,"sma_60":12729.85,"sma_120":12733.32},{"date":"2026-09-23","open":12888,"high":12973,"low":12729,"close":12784,"volume":35410,"rsi_14":31.88,"sma_20":13054.1,"sma_60":12745.7,"sma_120":12737.65},{"date":"2026-09-28","open":12829,"high":13057,"low":12784,"close":13048,"volume":51391,"rsi_14":48.03,"sma_20":13068.55,"sma_60":12766.13,"sma_120":12739.32},{"date":"2026-09-29","open":12978,"high":13033,"low":12898,"close":12978,"volume":32584,"rsi_14":44.16,"sma_20":13071.05,"sma_60":12783.77,"sma_120":12743.54},{"date":"2026-09-30","open":12978,"high":12978,"low":12690,"close":12759,"volume":37581,"rsi_14":39.27,"sma_20":13063.8,"sma_60":12793.22,"sma_120":12746.05},{"date":"2026-10-01","open":12729,"high":12739,"low":12600,"close":12635,"volume":52658,"rsi_14":39.37,"sma_20":13042.05,"sma_60":12795.02,"sma_120":12749.38},{"date":"2026-10-02","open":12670,"high":12779,"low":12635,"close":12739,"volume":28419,"rsi_14":44.21,"sma_20":13032.8,"sma_60":12797.48,"sma_120":12754.42},{"date":"2026-10-06","open":12779,"high":12819,"low":12660,"close":12695,"volume":47245,"rsi_14":37.05,"sma_20":13005.85,"sma_60":12797.0,"sma_120":12755.13},{"date":"2026-10-07","open":12680,"high":12824,"low":12680,"close":12824,"volume":33877,"rsi_14":38.26,"sma_20":12991.9,"sma_60":12800.57,"sma_120":12757.67},{"date":"2026-10-08","open":12729,"high":12729,"low":12535,"close":12540,"volume":38597,"rsi_14":35.74,"sma_20":12961.7,"sma_60":12805.28,"sma_120":12755.69},{"date":"2026-10-12","open":12540,"high":12640,"low":12441,"close":12511,"volume":36509,"rsi_14":37.07,"sma_20":12932.25,"sma_60":12804.17,"sma_120":12754.08},{"date":"2026-10-13","open":12431,"high":12605,"low":12207,"close":12605,"volume":73534,"rsi_14":38.6,"sma_20":12914.0,"sma_60":12803.48,"sma_120":12751.31},{"date":"2026-10-14","open":12540,"high":12680,"low":12360,"close":12470,"volume":40375,"rsi_14":36.92,"sma_20":12887.5,"sma_60":12801.93,"sma_120":12745.93},{"date":"2026-10-15","open":12360,"high":12420,"low":12205,"close":12320,"volume":90456,"rsi_14":32.7,"sma_20":12845.5,"sma_60":12795.42,"sma_120":12738.15},{"date":"2026-10-16","open":12375,"high":12680,"low":12375,"close":12480,"volume":57940,"rsi_14":37.94,"sma_20":12806.5,"sma_60":12790.4,"sma_120":12731.33},{"date":"2026-10-19","open":12420,"high":12620,"low":12300,"close":12570,"volume":61694,"rsi_14":42.78,"sma_20":12780.75,"sma_60":12791.83,"sma_120":12725.98},{"date":"2026-10-20","open":12515,"high":12670,"low":12330,"close":12495,"volume":79800,"rsi_14":32.49,"sma_20":12755.75,"sma_60":12790.53,"sma_120":12720.34},{"date":"2026-10-21","open":12505,"high":12570,"low":12330,"close":12385,"volume":23041,"rsi_14":31.78,"sma_20":12722.5,"sma_60":12788.4,"sma_120":12714.52},{"date":"2026-10-22","open":12310,"high":12365,"low":12205,"close":12235,"volume":15618,"rsi_14":33.05,"sma_20":12688.25,"sma_60":12780.63,"sma_120":12707.5},{"date":"2026-10-23","open":12083,"high":12083,"low":11787,"close":12075,"volume":61353,"rsi_14":32.4,"sma_20":12644.25,"sma_60":12769.78,"sma_120":12699.23}],"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 자사주매입고배당주","phase":"above-fold","symbol_resolved":true}