{"status":"ok","report":{"price_analysis":{"current":5620.0,"change_1d":2.4,"change_7d":-5.3,"change_30d":-12.4,"high_30d":6625.0,"low_30d":5475.0,"position_in_range":13.0,"support":5590.0,"resistance":6510.0},"summary":"PLUS 차이나항셍테크위클리타겟커버드콜(0128D0)은(는) HSTECH 15% Target Premium Weekly Covered Call Index를 추종하는 ETF입니다, 순자산 53.9억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 27.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-223.29)가 시그널선(-194.79)을 하회합니다(데드크로스). 현재가가 SMA20(6052)과 SMA60(6598) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 5556~6548 (현재 위치 6%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 27","rsi_14":27.152317880794712,"macd":-223.29196408962434,"macd_signal":-194.78710649507698,"sma_20":6051.75,"sma_60":6598.183333333333,"bb_upper":6547.7777713999485,"bb_lower":5555.7222286000515,"atr_14":176.78571428571428},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 32.00, 기관 순매수 1082.00. 30일 누적: 외국인 71.00, 기관 -7590.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":32.0,"institutional_flow":1082.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":338.0,"retail_net":-338.0},{"date":"2026-10-22","foreign_net":21.0,"institution_net":-266.0,"retail_net":245.0},{"date":"2026-10-21","foreign_net":1.0,"institution_net":185.0,"retail_net":-186.0},{"date":"2026-10-20","foreign_net":2.0,"institution_net":805.0,"retail_net":-807.0},{"date":"2026-10-19","foreign_net":8.0,"institution_net":20.0,"retail_net":-28.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":732.0,"retail_net":-732.0},{"date":"2026-10-15","foreign_net":1.0,"institution_net":-647.0,"retail_net":646.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-205.0,"retail_net":205.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":616.0,"retail_net":-616.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":24.0,"retail_net":-24.0},{"date":"2026-10-08","foreign_net":1.0,"institution_net":-180.0,"retail_net":179.0},{"date":"2026-10-07","foreign_net":20.0,"institution_net":1138.0,"retail_net":-1158.0},{"date":"2026-10-06","foreign_net":6.0,"institution_net":697.0,"retail_net":-703.0},{"date":"2026-10-02","foreign_net":4.0,"institution_net":-2759.0,"retail_net":2755.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-1592.0,"retail_net":1592.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-218.0,"retail_net":218.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-2445.0,"retail_net":2445.0},{"date":"2026-09-28","foreign_net":1.0,"institution_net":-2013.0,"retail_net":2012.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-1434.0,"retail_net":1434.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-910.0,"retail_net":910.0},{"date":"2026-09-21","foreign_net":1.0,"institution_net":-1319.0,"retail_net":1318.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":9.0,"retail_net":-9.0},{"date":"2026-09-17","foreign_net":2.0,"institution_net":815.0,"retail_net":-817.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":1317.0,"retail_net":-1317.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":127.0,"retail_net":-127.0},{"date":"2026-09-14","foreign_net":2.0,"institution_net":35.0,"retail_net":-37.0},{"date":"2026-09-11","foreign_net":1.0,"institution_net":39.0,"retail_net":-40.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-629.0,"retail_net":629.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":331.0,"retail_net":-331.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-201.0,"retail_net":201.0}],"periods":{"d1":{"foreign_net":0,"institution_net":338.0,"retail_net":-338.0},"d3":{"foreign_net":22.0,"institution_net":257.0,"retail_net":-279.0},"d7":{"foreign_net":33.0,"institution_net":1167.0,"retail_net":-1200.0},"d14":{"foreign_net":64.0,"institution_net":498.0,"retail_net":-562.0},"d30":{"foreign_net":71.0,"institution_net":-7590.0,"retail_net":7519.0}}},"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":29,"summary":"RSI 27","metrics":[{"name":"RSI (14)","value":27.2,"unit":"","percentile":27,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-12.4,"unit":"%","percentile":31,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 27 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 27 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":11.4534,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":null,"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":11.45,"summary":"배당수익률 11.45%","metrics":[{"name":"배당수익률","value":11.45,"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":"2026-10-23T23:51:27.152326+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"HSTECH 15% Target Premium Weekly Covered Call Index","issuer":"한화자산운용","category":"","expense_ratio":0.39,"aum":900000000.0,"aum_display":"53.9억","dividend_yield":null,"tracking_error":2.19,"holdings":[{"ticker":"","name":"SENSETIME GROUP INC-CLASS B","weight":null},{"ticker":"","name":"HORIZON ROBOTICS INC","weight":null},{"ticker":"","name":"XIAOMI CORP-CLASS B","weight":null},{"ticker":"","name":"LENOVO GROUP LTD","weight":null},{"ticker":"","name":"ALIBABA HEALTH INFORMATION T","weight":null},{"ticker":"","name":"SEMICONDUCTOR MANUFACTURI-H","weight":null},{"ticker":"","name":"MEITUAN-CLASS B","weight":null},{"ticker":"","name":"BYD CO LTD-H","weight":null},{"ticker":"","name":"KUAISHOU TECHNOLOGY","weight":null},{"ticker":"","name":"HAIER SMART HOME CO LTD-H","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":5620.0,"change_pct":2.37,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-11-18","close":8561.0254},{"date":"2025-11-19","close":8485.2637},{"date":"2025-11-20","close":8413.9609},{"date":"2025-11-21","close":8311.459},{"date":"2025-11-24","close":8449.6123},{"date":"2025-11-25","close":8498.6338},{"date":"2025-11-26","close":8529.8281},{"date":"2025-11-27","close":8624.5762},{"date":"2025-11-28","close":8512.0029},{"date":"2025-12-01","close":8512.0029},{"date":"2025-12-02","close":8512.0029},{"date":"2025-12-03","close":8422.873},{"date":"2025-12-04","close":8467.4365},{"date":"2025-12-05","close":8516.458},{"date":"2025-12-08","close":8574.3945},{"date":"2025-12-09","close":8507.5469},{"date":"2025-12-10","close":8489.7197},{"date":"2025-12-11","close":8480.8066},{"date":"2025-12-12","close":8583.3076},{"date":"2025-12-15","close":8462.9814},{"date":"2025-12-16","close":8271.3516},{"date":"2025-12-17","close":8396.1338},{"date":"2025-12-18","close":8338.1973},{"date":"2025-12-19","close":8347.1104},{"date":"2025-12-22","close":8431.7852},{"date":"2025-12-23","close":8471.8945},{"date":"2025-12-24","close":8369.3965},{"date":"2025-12-26","close":8315.917},{"date":"2025-12-29","close":8277.1025},{"date":"2025-12-30","close":8353.8252},{"date":"2026-01-02","close":8561.4307},{"date":"2026-01-05","close":8579.4834},{"date":"2026-01-06","close":8642.667},{"date":"2026-01-07","close":8570.4561},{"date":"2026-01-08","close":8502.7607},{"date":"2026-01-09","close":8583.998},{"date":"2026-01-12","close":8827.7061},{"date":"2026-01-13","close":8899.917},{"date":"2026-01-14","close":8981.1533},{"date":"2026-01-15","close":8827.7061},{"date":"2026-01-16","close":8769.0361},{"date":"2026-01-19","close":8907.7793},{"date":"2026-01-20","close":8741.958},{"date":"2026-01-21","close":8719.3896},{"date":"2026-01-22","close":8696.8252},{"date":"2026-01-23","close":8778.0625},{"date":"2026-01-26","close":8583.9951},{"date":"2026-01-27","close":8620.1025},{"date":"2026-01-28","close":8705.8516},{"date":"2026-01-29","close":8633.6377},{"date":"2026-01-30","close":8601.6445},{"date":"2026-02-02","close":8386.8311},{"date":"2026-02-03","close":8217.7236},{"date":"2026-02-04","close":8108.0332},{"date":"2026-02-05","close":8098.8911},{"date":"2026-02-06","close":8213.1533},{"date":"2026-02-09","close":8226.8652},{"date":"2026-02-10","close":8240.5762},{"date":"2026-02-11","close":8272.5703},{"date":"2026-02-12","close":8071.4697},{"date":"2026-02-13","close":8012.0527},{"date":"2026-02-19","close":8089.7495},{"date":"2026-02-20","close":7957.2065},{"date":"2026-02-23","close":8108.0332},{"date":"2026-02-24","close":7938.9238},{"date":"2026-02-25","close":7861.2261},{"date":"2026-02-26","close":7697.374},{"date":"2026-02-27","close":7725.1455},{"date":"2026-03-03","close":7521.4873},{"date":"2026-03-04","close":7405.771},{"date":"2026-03-05","close":7396.5142},{"date":"2026-03-06","close":7604.8018},{"date":"2026-03-09","close":7651.0879},{"date":"2026-03-10","close":7739.0322},{"date":"2026-03-11","close":7757.5464},{"date":"2026-03-12","close":7729.7744},{"date":"2026-03-13","close":7776.0605},{"date":"2026-03-16","close":7979.7188},{"date":"2026-03-17","close":7998.2329},{"date":"2026-03-18","close":7951.9478},{"date":"2026-03-19","close":7947.3193},{"date":"2026-03-20","close":7739.0322},{"date":"2026-03-23","close":7413.2461},{"date":"2026-03-24","close":7449.8101},{"date":"2026-03-25","close":7637.1973},{"date":"2026-03-26","close":7536.6479},{"date":"2026-03-27","close":7600.6338},{"date":"2026-03-30","close":7438.6235},{"date":"2026-03-31","close":7438.6235},{"date":"2026-04-01","close":7508.0562},{"date":"2026-04-02","close":7424.7363},{"date":"2026-04-03","close":7595.7036},{"date":"2026-04-06","close":7424.7363},{"date":"2026-04-07","close":7447.8809},{"date":"2026-04-08","close":7549.7168},{"date":"2026-04-09","close":7535.8296},{"date":"2026-04-10","close":7568.2319},{"date":"2026-04-13","close":7563.6035},{"date":"2026-04-14","close":7656.1812},{"date":"2026-04-15","close":7656.1812},{"date":"2026-04-16","close":7808.9336},{"date":"2026-04-17","close":7790.4194},{"date":"2026-04-20","close":7841.3369},{"date":"2026-04-21","close":7776.5317},{"date":"2026-04-22","close":7711.7275},{"date":"2026-04-23","close":7614.521},{"date":"2026-04-24","close":7642.2949},{"date":"2026-04-27","close":7679.3252},{"date":"2026-04-28","close":7494.1699},{"date":"2026-04-29","close":7625.4819},{"date":"2026-04-30","close":7625.4819},{"date":"2026-05-04","close":7691.1382},{"date":"2026-05-06","close":7672.3794},{"date":"2026-05-07","close":7775.5532},{"date":"2026-05-08","close":7789.6221},{"date":"2026-05-11","close":7926.7622},{"date":"2026-05-12","close":7955.2593},{"date":"2026-05-13","close":8045.4971},{"date":"2026-05-14","close":8140.4863},{"date":"2026-05-15","close":7874.5195},{"date":"2026-05-18","close":7751.0342},{"date":"2026-05-19","close":7760.5332},{"date":"2026-05-20","close":7784.2803},{"date":"2026-05-21","close":7741.5356},{"date":"2026-05-22","close":7926.7622},{"date":"2026-05-26","close":7945.7603},{"date":"2026-05-27","close":7884.0186},{"date":"2026-05-28","close":7801.292},{"date":"2026-05-29","close":7911.9141},{"date":"2026-06-01","close":7945.5825},{"date":"2026-06-02","close":8216.1621},{"date":"2026-06-04","close":8064.187},{"date":"2026-06-05","close":8030.9429},{"date":"2026-06-08","close":7821.9766},{"date":"2026-06-09","close":7779.2339},{"date":"2026-06-10","close":7651.0044},{"date":"2026-06-11","close":7551.2705},{"date":"2026-06-12","close":7684.249},{"date":"2026-06-15","close":7758.0044},{"date":"2026-06-16","close":7637.7627},{"date":"2026-06-17","close":7661.8115},{"date":"2026-06-18","close":7666.6206},{"date":"2026-06-19","close":7579.7666},{"date":"2026-06-22","close":7637.7627},{"date":"2026-06-23","close":7378.04},{"date":"2026-06-24","close":7536.7598},{"date":"2026-06-25","close":7373.231},{"date":"2026-06-26","close":7024.1064},{"date":"2026-06-29","close":7337.7861},{"date":"2026-06-30","close":7547.437},{"date":"2026-07-01","close":7571.8149},{"date":"2026-07-02","close":7542.5615},{"date":"2026-07-03","close":7409.2529},{"date":"2026-07-06","close":7346.6665},{"date":"2026-07-07","close":7365.9238},{"date":"2026-07-08","close":7544.0542},{"date":"2026-07-09","close":7601.8262},{"date":"2026-07-10","close":7630.7119},{"date":"2026-07-13","close":7423.6958},{"date":"2026-07-14","close":7375.5527},{"date":"2026-07-15","close":7423.6958},{"date":"2026-07-16","close":7544.0542},{"date":"2026-07-20","close":7346.6665},{"date":"2026-07-21","close":7447.7671},{"date":"2026-07-22","close":7235.937},{"date":"2026-07-23","close":7274.4512},{"date":"2026-07-24","close":7149.2793},{"date":"2026-07-27","close":7288.8945},{"date":"2026-07-28","close":7240.7515},{"date":"2026-07-29","close":7317.7808},{"date":"2026-07-30","close":7317.7808},{"date":"2026-07-31","close":7220.2754},{"date":"2026-08-03","close":7278.7783},{"date":"2026-08-04","close":7317.7808},{"date":"2026-08-05","close":7434.7871},{"date":"2026-08-06","close":7259.2773},{"date":"2026-08-07","close":7234.9014},{"date":"2026-08-10","close":7317.7808},{"date":"2026-08-11","close":7327.5308},{"date":"2026-08-12","close":7166.647},{"date":"2026-08-13","close":7215.3999},{"date":"2026-08-14","close":7132.52},{"date":"2026-08-18","close":7137.3955},{"date":"2026-08-19","close":6908.2578},{"date":"2026-08-20","close":7015.5137},{"date":"2026-08-21","close":6986.2622},{"date":"2026-08-24","close":6762.0},{"date":"2026-08-25","close":6815.6274},{"date":"2026-08-26","close":6908.2578},{"date":"2026-08-27","close":6844.8794},{"date":"2026-08-28","close":6837.9673},{"date":"2026-08-31","close":6719.4756},{"date":"2026-09-01","close":6714.5386},{"date":"2026-09-02","close":6655.2925},{"date":"2026-09-03","close":6600.9839},{"date":"2026-09-04","close":6610.8579},{"date":"2026-09-07","close":6526.9263},{"date":"2026-09-08","close":6418.3086},{"date":"2026-09-09","close":6354.1255},{"date":"2026-09-10","close":6230.6968},{"date":"2026-09-11","close":6240.5708},{"date":"2026-09-14","close":6176.3878},{"date":"2026-09-15","close":6230.6968},{"date":"2026-09-16","close":6302.7791},{"date":"2026-09-17","close":6274.1435},{"date":"2026-09-18","close":6483.4795},{"date":"2026-09-21","close":6463.7305},{"date":"2026-09-22","close":6421.2713},{"date":"2026-09-23","close":6337.3392},{"date":"2026-09-28","close":6284.018},{"date":"2026-09-29","close":6255.0},{"date":"2026-09-30","close":6210.0},{"date":"2026-10-01","close":6310.0},{"date":"2026-10-02","close":6075.0},{"date":"2026-10-06","close":6140.0},{"date":"2026-10-07","close":6055.0},{"date":"2026-10-08","close":5945.0},{"date":"2026-10-12","close":6045.0},{"date":"2026-10-13","close":6025.0},{"date":"2026-10-14","close":6085.0},{"date":"2026-10-15","close":5930.0},{"date":"2026-10-16","close":5985.0},{"date":"2026-10-19","close":5935.0},{"date":"2026-10-20","close":5835.0},{"date":"2026-10-21","close":5810.0},{"date":"2026-10-22","close":5490.0},{"date":"2026-10-23","close":5500.0}],"chart_data":[{"date":"2025-11-18","open":8803,"high":8803,"low":8552,"close":8561,"volume":224019},{"date":"2025-11-19","open":8631,"high":8641,"low":8445,"close":8485,"volume":236207},{"date":"2025-11-20","open":8818,"high":8818,"low":8414,"close":8414,"volume":211185},{"date":"2025-11-21","open":8415,"high":8503,"low":8186,"close":8311,"volume":214681},{"date":"2025-11-24","open":8814,"high":8814,"low":8257,"close":8450,"volume":217681},{"date":"2025-11-25","open":8481,"high":8647,"low":8481,"close":8499,"volume":220017},{"date":"2025-11-26","open":8499,"high":8553,"low":8451,"close":8530,"volume":198902},{"date":"2025-11-27","open":8638,"high":8638,"low":8579,"close":8625,"volume":149980},{"date":"2025-11-28","open":8516,"high":8516,"low":8450,"close":8512,"volume":181234},{"date":"2025-12-01","open":8512,"high":8601,"low":8485,"close":8512,"volume":208117},{"date":"2025-12-02","open":8512,"high":8659,"low":8467,"close":8512,"volume":187945},{"date":"2025-12-03","open":8387,"high":8539,"low":8378,"close":8423,"volume":195615},{"date":"2025-12-04","open":8334,"high":8503,"low":8334,"close":8467,"volume":185038},{"date":"2025-12-05","open":8646,"high":8646,"low":8490,"close":8516,"volume":188196,"rsi_14":46.67},{"date":"2025-12-08","open":8552,"high":8601,"low":8521,"close":8574,"volume":181353,"rsi_14":50.93},{"date":"2025-12-09","open":8655,"high":8659,"low":8467,"close":8508,"volume":195297,"rsi_14":51.5},{"date":"2025-12-10","open":8485,"high":8490,"low":8387,"close":8490,"volume":109695,"rsi_14":55.63},{"date":"2025-12-11","open":8490,"high":8557,"low":8441,"close":8481,"volume":99943,"rsi_14":64.88},{"date":"2025-12-12","open":8623,"high":8623,"low":8467,"close":8583,"volume":104557,"rsi_14":62.46},{"date":"2025-12-15","open":8387,"high":8579,"low":8387,"close":8463,"volume":193324,"rsi_14":47.04,"sma_20":9161.56},{"date":"2025-12-16","open":8450,"high":8467,"low":8213,"close":8271,"volume":15548,"rsi_14":33.16,"sma_20":9145.94},{"date":"2025-12-17","open":8311,"high":8405,"low":8307,"close":8396,"volume":4512,"rsi_14":43.15,"sma_20":9141.09},{"date":"2025-12-18","open":8521,"high":8521,"low":8329,"close":8338,"volume":1884,"rsi_14":40.67,"sma_20":9136.95},{"date":"2025-12-19","open":8352,"high":8396,"low":8325,"close":8347,"volume":5968,"rsi_14":41.23,"sma_20":9138.88},{"date":"2025-12-22","open":8610,"high":8610,"low":8347,"close":8432,"volume":7124,"rsi_14":46.09,"sma_20":9137.88},{"date":"2025-12-23","open":8557,"high":8557,"low":8472,"close":8472,"volume":4192,"rsi_14":52.51,"sma_20":9136.43},{"date":"2025-12-24","open":8427,"high":8432,"low":8352,"close":8369,"volume":10642,"rsi_14":45.26,"sma_20":9127.8},{"date":"2025-12-26","open":8329,"high":8392,"low":8258,"close":8316,"volume":9607,"rsi_14":40.34,"sma_20":9116.98},{"date":"2025-12-29","open":8313,"high":8412,"low":8214,"close":8277,"volume":9940,"rsi_14":32.14,"sma_20":9098.7},{"date":"2025-12-30","open":8277,"high":8390,"low":8178,"close":8354,"volume":19584,"rsi_14":38.58,"sma_20":9084.52},{"date":"2026-01-02","open":8327,"high":8566,"low":8246,"close":8561,"volume":16798,"rsi_14":48.65,"sma_20":9081.39},{"date":"2026-01-05","open":8570,"high":8593,"low":8498,"close":8579,"volume":5647,"rsi_14":49.66,"sma_20":9084.04},{"date":"2026-01-06","open":8579,"high":8647,"low":8534,"close":8643,"volume":4051,"rsi_14":48.1,"sma_20":9087.64},{"date":"2026-01-07","open":8643,"high":8742,"low":8530,"close":8570,"volume":4662,"rsi_14":50.0,"sma_20":9084.76},{"date":"2026-01-08","open":8584,"high":8584,"low":8467,"close":8503,"volume":4443,"rsi_14":55.6,"sma_20":9075.14},{"date":"2026-01-09","open":8661,"high":8661,"low":8453,"close":8584,"volume":6223,"rsi_14":53.75,"sma_20":9073.46},{"date":"2026-01-12","open":8543,"high":8832,"low":8516,"close":8828,"volume":7261,"rsi_14":65.12,"sma_20":9085.72},{"date":"2026-01-13","open":9062,"high":9432,"low":8891,"close":8900,"volume":8395,"rsi_14":66.78,"sma_20":9102.31},{"date":"2026-01-14","open":8999,"high":9013,"low":8886,"close":8981,"volume":6282,"rsi_14":66.67,"sma_20":9117.7},{"date":"2026-01-15","open":9017,"high":9017,"low":8783,"close":8828,"volume":7579,"rsi_14":58.62,"sma_20":9131.4},{"date":"2026-01-16","open":8841,"high":8945,"low":8755,"close":8769,"volume":4364,"rsi_14":60.52,"sma_20":9152.32},{"date":"2026-01-19","open":8812,"high":8921,"low":8812,"close":8908,"volume":7614,"rsi_14":63.7,"sma_20":9167.95},{"date":"2026-01-20","open":8823,"high":8828,"low":8670,"close":8742,"volume":8558,"rsi_14":68.2,"sma_20":9183.82},{"date":"2026-01-21","open":8683,"high":8742,"low":8634,"close":8719,"volume":6276,"rsi_14":64.94,"sma_20":9198.0},{"date":"2026-01-22","open":8810,"high":8810,"low":8674,"close":8697,"volume":7765,"rsi_14":56.52,"sma_20":9206.42},{"date":"2026-01-23","open":8774,"high":8787,"low":8737,"close":8778,"volume":8067,"rsi_14":59.02,"sma_20":9217.0},{"date":"2026-01-26","open":8719,"high":8742,"low":8516,"close":8584,"volume":17552,"rsi_14":47.62,"sma_20":9222.77},{"date":"2026-01-27","open":8674,"high":8683,"low":8570,"close":8620,"volume":8971,"rsi_14":52.08,"sma_20":9233.35},{"date":"2026-01-28","open":8593,"high":8828,"low":8566,"close":8706,"volume":8496,"rsi_14":58.36,"sma_20":9256.19},{"date":"2026-01-29","open":8624,"high":8702,"low":8524,"close":8634,"volume":9894,"rsi_14":47.77,"sma_20":9265.33},{"date":"2026-01-30","open":8570,"high":8652,"low":8570,"close":8602,"volume":2454,"rsi_14":34.84,"sma_20":9261.72},{"date":"2026-02-02","open":8570,"high":8624,"low":8327,"close":8387,"volume":16807,"rsi_14":25.09,"sma_20":9245.85},{"date":"2026-02-03","open":8638,"high":8638,"low":8071,"close":8218,"volume":39302,"rsi_14":17.35,"sma_20":9217.72},{"date":"2026-02-04","open":8218,"high":8254,"low":8053,"close":8108,"volume":10706,"rsi_14":17.96,"sma_20":9187.67},{"date":"2026-02-05","open":8021,"high":8122,"low":8003,"close":8099,"volume":7190,"rsi_14":18.68,"sma_20":9160.74},{"date":"2026-02-06","open":8099,"high":8231,"low":8007,"close":8213,"volume":7700,"rsi_14":23.97,"sma_20":9135.49},{"date":"2026-02-09","open":8451,"high":8451,"low":8213,"close":8227,"volume":7468,"rsi_14":25.8,"sma_20":9097.98},{"date":"2026-02-10","open":8410,"high":8410,"low":8222,"close":8241,"volume":3976,"rsi_14":27.05,"sma_20":9057.35},{"date":"2026-02-11","open":8254,"high":8291,"low":8231,"close":8273,"volume":4227,"rsi_14":29.33,"sma_20":9014.07},{"date":"2026-02-12","open":8254,"high":8268,"low":8067,"close":8071,"volume":27403,"rsi_14":21.04,"sma_20":8968.39,"sma_60":9087.12},{"date":"2026-02-13","open":7998,"high":8071,"low":7907,"close":8012,"volume":7498,"rsi_14":23.3,"sma_20":8922.7,"sma_60":9073.65},{"date":"2026-02-19","open":8126,"high":8126,"low":8044,"close":8090,"volume":24851,"rsi_14":25.69,"sma_20":8879.66,"sma_60":9062.9},{"date":"2026-02-20","open":8131,"high":8135,"low":7925,"close":7957,"volume":17392,"rsi_14":18.46,"sma_20":8832.54,"sma_60":9051.1},{"date":"2026-02-23","open":7966,"high":8135,"low":7966,"close":8108,"volume":5652,"rsi_14":30.24,"sma_20":8794.55,"sma_60":9043.81},{"date":"2026-02-24","open":8021,"high":8131,"low":7912,"close":7939,"volume":12737,"rsi_14":27.41,"sma_20":8748.86,"sma_60":9031.05},{"date":"2026-02-25","open":8035,"high":8035,"low":7843,"close":7861,"volume":25927,"rsi_14":30.24,"sma_20":8694.77,"sma_60":9016.06},{"date":"2026-02-26","open":7947,"high":8609,"low":7646,"close":7697,"volume":24005,"rsi_14":28.3,"sma_20":8637.3,"sma_60":8995.96},{"date":"2026-02-27","open":7924,"high":7924,"low":7637,"close":7725,"volume":11551,"rsi_14":32.08,"sma_20":8579.35,"sma_60":8976.56},{"date":"2026-03-03","open":7726,"high":7726,"low":7480,"close":7521,"volume":21693,"rsi_14":36.19,"sma_20":8521.1,"sma_60":8958.67},{"date":"2026-03-04","open":7517,"high":7568,"low":7324,"close":7406,"volume":12475,"rsi_14":28.01,"sma_20":8466.24,"sma_60":8938.69},{"date":"2026-03-05","open":7536,"high":7536,"low":7275,"close":7397,"volume":14664,"rsi_14":27.13,"sma_20":8412.58,"sma_60":8918.56},{"date":"2026-03-06","open":7428,"high":7674,"low":7405,"close":7605,"volume":4689,"rsi_14":36.17,"sma_20":8381.45,"sma_60":8903.78},{"date":"2026-03-09","open":7522,"high":7684,"low":7406,"close":7651,"volume":17633,"rsi_14":36.74,"sma_20":8361.67,"sma_60":8889.01},{"date":"2026-03-10","open":7628,"high":7791,"low":7591,"close":7739,"volume":7361,"rsi_14":45.39,"sma_20":8352.4,"sma_60":8874.94},{"date":"2026-03-11","open":7845,"high":7845,"low":7739,"close":7758,"volume":7312,"rsi_14":47.93,"sma_20":8344.62,"sma_60":8860.17},{"date":"2026-03-12","open":7808,"high":7818,"low":7707,"close":7730,"volume":6049,"rsi_14":44.13,"sma_20":8329.34,"sma_60":8846.1},{"date":"2026-03-13","open":7822,"high":7822,"low":7776,"close":7776,"volume":9037,"rsi_14":50.49,"sma_20":8315.84,"sma_60":8833.18},{"date":"2026-03-16","open":7855,"high":7980,"low":7776,"close":7980,"volume":9843,"rsi_14":52.53,"sma_20":8312.58,"sma_60":8824.08},{"date":"2026-03-17","open":8044,"high":8110,"low":7979,"close":7998,"volume":14226,"rsi_14":60.38,"sma_20":8308.66,"sma_60":8813.47},{"date":"2026-03-18","open":7918,"high":7999,"low":7882,"close":7952,"volume":49403,"rsi_14":61.93,"sma_20":8312.86,"sma_60":8804.22},{"date":"2026-03-19","open":7881,"high":7992,"low":7877,"close":7947,"volume":3489,"rsi_14":78.48,"sma_20":8319.98,"sma_60":8798.33},{"date":"2026-03-20","open":7865,"high":7906,"low":7739,"close":7739,"volume":16929,"rsi_14":63.23,"sma_20":8311.67,"sma_60":8786.43},{"date":"2026-03-23","open":7870,"high":7870,"low":7364,"close":7413,"volume":9420,"rsi_14":49.46,"sma_20":8297.87,"sma_60":8771.41},{"date":"2026-03-24","open":7426,"high":7864,"low":7358,"close":7450,"volume":15692,"rsi_14":55.83,"sma_20":8278.17,"sma_60":8756.91},{"date":"2026-03-25","open":7513,"high":7714,"low":7450,"close":7637,"volume":5575,"rsi_14":62.28,"sma_20":8277.58,"sma_60":8744.29},{"date":"2026-03-26","open":7651,"high":7792,"low":7504,"close":7537,"volume":5998,"rsi_14":51.09,"sma_20":8275.59,"sma_60":8729.12},{"date":"2026-03-27","open":7441,"high":7628,"low":7441,"close":7601,"volume":4919,"rsi_14":51.84,"sma_20":8290.83,"sma_60":8716.97},{"date":"2026-03-30","open":7439,"high":7517,"low":7318,"close":7439,"volume":7069,"rsi_14":42.51,"sma_20":8295.78,"sma_60":8702.83},{"date":"2026-03-31","open":8178,"high":8178,"low":7434,"close":7439,"volume":4205,"rsi_14":41.7,"sma_20":8296.47,"sma_60":8691.26},{"date":"2026-04-01","open":7596,"high":7596,"low":7448,"close":7508,"volume":3402,"rsi_14":45.48,"sma_20":8307.17,"sma_60":8679.58},{"date":"2026-04-02","open":7601,"high":7601,"low":7352,"close":7425,"volume":8203,"rsi_14":41.0,"sma_20":8313.77,"sma_60":8662.69},{"date":"2026-04-03","open":7710,"high":7710,"low":7583,"close":7596,"volume":7792,"rsi_14":30.71,"sma_20":8308.13,"sma_60":8645.15},{"date":"2026-04-06","open":7453,"high":7453,"low":7397,"close":7425,"volume":3996,"rsi_14":23.07,"sma_20":8281.25,"sma_60":8620.22},{"date":"2026-04-07","open":7397,"high":7869,"low":7355,"close":7448,"volume":16751,"rsi_14":24.85,"sma_20":8250.83,"sma_60":8596.97},{"date":"2026-04-08","open":7817,"high":7817,"low":7452,"close":7550,"volume":6642,"rsi_14":29.45,"sma_20":8224.76,"sma_60":8576.7},{"date":"2026-04-09","open":7842,"high":7842,"low":7462,"close":7536,"volume":3152,"rsi_14":33.45,"sma_20":8199.42,"sma_60":8554.75},{"date":"2026-04-10","open":7656,"high":7656,"low":7517,"close":7568,"volume":4547,"rsi_14":41.29,"sma_20":8173.23,"sma_60":8529.02},{"date":"2026-04-13","open":7567,"high":7703,"low":7554,"close":7564,"volume":8955,"rsi_14":39.34,"sma_20":8135.87,"sma_60":8501.93},{"date":"2026-04-14","open":7843,"high":7843,"low":7592,"close":7656,"volume":5844,"rsi_14":33.8,"sma_20":8102.25,"sma_60":8474.99},{"date":"2026-04-15","open":7814,"high":7814,"low":7596,"close":7656,"volume":17556,"rsi_14":37.21,"sma_20":8071.08,"sma_60":8450.78},{"date":"2026-04-16","open":7823,"high":7823,"low":7656,"close":7809,"volume":17049,"rsi_14":41.94,"sma_20":8048.08,"sma_60":8430.25},{"date":"2026-04-17","open":7842,"high":7847,"low":7721,"close":7790,"volume":15716,"rsi_14":48.43,"sma_20":8035.46,"sma_60":8408.93},{"date":"2026-04-20","open":7789,"high":7867,"low":7772,"close":7841,"volume":12431,"rsi_14":51.03,"sma_20":8038.0,"sma_60":8389.47},{"date":"2026-04-21","open":7859,"high":7859,"low":7743,"close":7777,"volume":16145,"rsi_14":44.34,"sma_20":8035.17,"sma_60":8369.29},{"date":"2026-04-22","open":7847,"high":7847,"low":7685,"close":7712,"volume":15354,"rsi_14":45.3,"sma_20":8018.66,"sma_60":8348.37},{"date":"2026-04-23","open":7684,"high":7822,"low":7498,"close":7615,"volume":20568,"rsi_14":42.08,"sma_20":8002.64,"sma_60":8324.33},{"date":"2026-04-24","open":7596,"high":7709,"low":7476,"close":7642,"volume":16130,"rsi_14":64.6,"sma_20":7984.51,"sma_60":8304.21},{"date":"2026-04-27","open":7600,"high":7699,"low":7564,"close":7679,"volume":8428,"rsi_14":65.27,"sma_20":7977.16,"sma_60":8284.1},{"date":"2026-04-28","open":7679,"high":7822,"low":7466,"close":7494,"volume":77960,"rsi_14":46.68,"sma_20":7960.21,"sma_60":8259.26},{"date":"2026-04-29","open":7701,"high":7701,"low":7474,"close":7625,"volume":3130,"rsi_14":54.72,"sma_20":7946.34,"sma_60":8239.92},{"date":"2026-04-30","open":7841,"high":7841,"low":7587,"close":7625,"volume":1836,"rsi_14":53.17,"sma_20":7937.04,"sma_60":8221.13},{"date":"2026-05-04","open":7723,"high":7803,"low":7634,"close":7691,"volume":16567,"rsi_14":56.48,"sma_20":7932.15,"sma_60":8207.24},{"date":"2026-05-06","open":7692,"high":7864,"low":7626,"close":7672,"volume":13415,"rsi_14":50.95,"sma_20":7945.05,"sma_60":8195.99},{"date":"2026-05-07","open":7672,"high":7846,"low":7652,"close":7776,"volume":26160,"rsi_14":55.94,"sma_20":7962.15,"sma_60":8188.46},{"date":"2026-05-08","open":7776,"high":7827,"low":7762,"close":7790,"volume":2163,"rsi_14":48.96,"sma_20":7974.6,"sma_60":8181.33},{"date":"2026-05-11","open":7963,"high":7963,"low":7684,"close":7927,"volume":7386,"rsi_14":52.09,"sma_20":7989.75,"sma_60":8172.84},{"date":"2026-05-12","open":7937,"high":8017,"low":7927,"close":7955,"volume":12530,"rsi_14":50.82,"sma_20":8004.75,"sma_60":8164.61},{"date":"2026-05-13","open":7957,"high":8055,"low":7957,"close":8045,"volume":16680,"rsi_14":59.25,"sma_20":8024.5,"sma_60":8157.65},{"date":"2026-05-14","open":8099,"high":8297,"low":8074,"close":8140,"volume":57053,"rsi_14":67.63,"sma_20":8044.4,"sma_60":8151.77},{"date":"2026-05-15","open":8249,"high":8249,"low":7875,"close":7875,"volume":16401,"rsi_14":57.39,"sma_20":8050.7,"sma_60":8144.88,"sma_120":8616.0},{"date":"2026-05-18","open":8045,"high":8045,"low":7742,"close":7751,"volume":17489,"rsi_14":50.49,"sma_20":8042.65,"sma_60":8136.9,"sma_120":8605.28},{"date":"2026-05-19","open":7761,"high":7832,"low":7719,"close":7761,"volume":9566,"rsi_14":49.3,"sma_20":8036.05,"sma_60":8127.73,"sma_120":8595.31},{"date":"2026-05-20","open":8007,"high":8007,"low":7617,"close":7784,"volume":9956,"rsi_14":59.62,"sma_20":8028.0,"sma_60":8121.29,"sma_120":8586.2},{"date":"2026-05-21","open":7785,"high":7969,"low":7714,"close":7742,"volume":12985,"rsi_14":51.0,"sma_20":8021.1,"sma_60":8111.48,"sma_120":8577.64},{"date":"2026-05-22","open":7932,"high":7932,"low":7770,"close":7927,"volume":9465,"rsi_14":59.19,"sma_20":8027.15,"sma_60":8107.8,"sma_120":8569.43},{"date":"2026-05-26","open":7977,"high":7977,"low":7835,"close":7946,"volume":10215,"rsi_14":57.39,"sma_20":8039.2,"sma_60":8105.81,"sma_120":8560.94},{"date":"2026-05-27","open":7946,"high":7985,"low":7784,"close":7884,"volume":24008,"rsi_14":55.21,"sma_20":8046.7,"sma_60":8107.34,"sma_120":8551.65},{"date":"2026-05-28","open":8157,"high":8157,"low":7791,"close":7801,"volume":6390,"rsi_14":46.45,"sma_20":8047.8,"sma_60":8106.91,"sma_120":8541.74},{"date":"2026-05-29","open":7792,"high":8066,"low":7792,"close":7912,"volume":3278,"rsi_14":50.83,"sma_20":8064.15,"sma_60":8106.94,"sma_120":8532.81},{"date":"2026-06-01","open":7912,"high":7946,"low":7792,"close":7946,"volume":13085,"rsi_14":50.66,"sma_20":8075.4,"sma_60":8109.64,"sma_120":8524.17},{"date":"2026-06-02","open":7740,"high":8230,"low":7740,"close":8216,"volume":54741,"rsi_14":61.87,"sma_20":8105.9,"sma_60":8118.9,"sma_120":8518.73},{"date":"2026-06-04","open":8092,"high":8240,"low":7932,"close":8064,"volume":6553,"rsi_14":53.74,"sma_20":8125.1,"sma_60":8121.79,"sma_120":8512.79},{"date":"2026-06-05","open":8012,"high":8240,"low":8012,"close":8031,"volume":18324,"rsi_14":49.65,"sma_20":8143.55,"sma_60":8123.28,"sma_120":8506.15},{"date":"2026-06-08","open":7979,"high":7979,"low":7789,"close":7822,"volume":4553,"rsi_14":51.46,"sma_20":8145.75,"sma_60":8119.58,"sma_120":8497.26},{"date":"2026-06-09","open":7821,"high":7964,"low":7593,"close":7779,"volume":4451,"rsi_14":54.48,"sma_20":8145.05,"sma_60":8114.8,"sma_120":8487.48},{"date":"2026-06-10","open":7940,"high":7940,"low":7637,"close":7651,"volume":5770,"rsi_14":49.52,"sma_20":8135.75,"sma_60":8108.31,"sma_120":8477.2},{"date":"2026-06-11","open":7647,"high":7775,"low":7490,"close":7551,"volume":5644,"rsi_14":45.58,"sma_20":8119.75,"sma_60":8099.24,"sma_120":8466.21},{"date":"2026-06-12","open":7598,"high":7813,"low":7598,"close":7684,"volume":10018,"rsi_14":51.1,"sma_20":8106.1,"sma_60":8088.82,"sma_120":8456.45},{"date":"2026-06-15","open":7783,"high":7870,"low":7716,"close":7758,"volume":6299,"rsi_14":44.32,"sma_20":8086.3,"sma_60":8077.65,"sma_120":8445.56},{"date":"2026-06-16","open":7757,"high":7984,"low":7633,"close":7638,"volume":25502,"rsi_14":40.37,"sma_20":8073.95,"sma_60":8065.24,"sma_120":8434.73},{"date":"2026-06-17","open":7720,"high":7729,"low":7623,"close":7662,"volume":4708,"rsi_14":42.86,"sma_20":8069.25,"sma_60":8053.33,"sma_120":8425.83},{"date":"2026-06-18","open":7662,"high":7739,"low":7638,"close":7667,"volume":4197,"rsi_14":45.52,"sma_20":8064.3,"sma_60":8045.27,"sma_120":8415.85},{"date":"2026-06-19","open":7551,"high":7765,"low":7547,"close":7580,"volume":2921,"rsi_14":41.61,"sma_20":8058.6,"sma_60":8041.53,"sma_120":8406.47},{"date":"2026-06-22","open":7676,"high":7681,"low":7580,"close":7638,"volume":7063,"rsi_14":39.04,"sma_20":8053.1,"sma_60":8036.46,"sma_120":8396.68},{"date":"2026-06-23","open":7599,"high":7681,"low":7306,"close":7378,"volume":12116,"rsi_14":13.45,"sma_20":8024.8,"sma_60":8023.54,"sma_120":8383.91},{"date":"2026-06-24","open":7546,"high":7546,"low":7416,"close":7537,"volume":2364,"rsi_14":25.68,"sma_20":8003.65,"sma_60":8015.16,"sma_120":8372.14},{"date":"2026-06-25","open":7503,"high":7748,"low":7343,"close":7373,"volume":21032,"rsi_14":23.34,"sma_20":7977.25,"sma_60":8002.82,"sma_120":8359.89},{"date":"2026-06-26","open":7418,"high":7418,"low":7024,"close":7024,"volume":4379,"rsi_14":22.58,"sma_20":7942.0,"sma_60":7988.99,"sma_120":8345.91},{"date":"2026-06-29","open":7211,"high":7338,"low":7191,"close":7338,"volume":6993,"rsi_14":33.67,"sma_20":7912.6,"sma_60":7978.99,"sma_120":8335.12},{"date":"2026-06-30","open":7688,"high":7688,"low":7334,"close":7547,"volume":9093,"rsi_14":44.21,"sma_20":7892.2,"sma_60":7971.31,"sma_120":8325.45},{"date":"2026-07-01","open":7646,"high":7646,"low":7475,"close":7572,"volume":3086,"rsi_14":47.73,"sma_20":7853.8,"sma_60":7965.58,"sma_120":8314.14},{"date":"2026-07-02","open":7572,"high":7650,"low":7475,"close":7543,"volume":5119,"rsi_14":42.3,"sma_20":7821.8,"sma_60":7959.68,"sma_120":8302.41},{"date":"2026-07-03","open":7510,"high":7530,"low":7381,"close":7409,"volume":4114,"rsi_14":41.91,"sma_20":7789.55,"sma_60":7959.38,"sma_120":8289.8},{"date":"2026-07-06","open":7410,"high":7496,"low":7323,"close":7347,"volume":1310,"rsi_14":43.48,"sma_20":7764.9,"sma_60":7957.6,"sma_120":8277.28},{"date":"2026-07-07","open":7413,"high":7500,"low":7346,"close":7366,"volume":2307,"rsi_14":43.29,"sma_20":7743.45,"sma_60":7954.37,"sma_120":8265.54},{"date":"2026-07-08","open":7432,"high":7606,"low":7298,"close":7544,"volume":9508,"rsi_14":49.22,"sma_20":7737.9,"sma_60":7954.47,"sma_120":8254.61},{"date":"2026-07-09","open":7545,"high":7699,"low":7515,"close":7602,"volume":4461,"rsi_14":50.65,"sma_20":7740.55,"sma_60":7955.02,"sma_120":8242.02},{"date":"2026-07-10","open":7602,"high":7708,"low":7428,"close":7631,"volume":3824,"rsi_14":52.64,"sma_20":7737.8,"sma_60":7956.13,"sma_120":8229.03},{"date":"2026-07-13","open":7767,"high":7767,"low":7419,"close":7424,"volume":3709,"rsi_14":54.21,"sma_20":7725.55,"sma_60":7952.08,"sma_120":8213.54},{"date":"2026-07-14","open":7423,"high":7489,"low":7140,"close":7376,"volume":3435,"rsi_14":47.84,"sma_20":7716.95,"sma_60":7947.2,"sma_120":8198.99},{"date":"2026-07-15","open":7400,"high":7482,"low":7367,"close":7424,"volume":5327,"rsi_14":55.03,"sma_20":7709.6,"sma_60":7940.5,"sma_120":8185.38},{"date":"2026-07-16","open":7422,"high":7586,"low":7422,"close":7544,"volume":10164,"rsi_14":70.15,"sma_20":7708.25,"sma_60":7936.2,"sma_120":8172.56},{"date":"2026-07-20","open":7464,"high":7469,"low":7275,"close":7347,"volume":2647,"rsi_14":53.99,"sma_20":7696.15,"sma_60":7927.58,"sma_120":8158.53},{"date":"2026-07-21","open":7458,"high":7458,"low":7356,"close":7448,"volume":4488,"rsi_14":49.79,"sma_20":7691.3,"sma_60":7921.83,"sma_120":8145.56},{"date":"2026-07-22","open":7442,"high":7480,"low":7226,"close":7236,"volume":5219,"rsi_14":41.07,"sma_20":7688.75,"sma_60":7913.57,"sma_120":8130.97},{"date":"2026-07-23","open":7413,"high":7413,"low":7192,"close":7274,"volume":5760,"rsi_14":43.62,"sma_20":7680.05,"sma_60":7907.63,"sma_120":8115.98},{"date":"2026-07-24","open":7350,"high":7350,"low":7109,"close":7149,"volume":1203,"rsi_14":41.0,"sma_20":7673.25,"sma_60":7899.07,"sma_120":8101.64},{"date":"2026-07-27","open":7164,"high":7294,"low":7164,"close":7289,"volume":1413,"rsi_14":48.1,"sma_20":7687.0,"sma_60":7892.27,"sma_120":8088.18},{"date":"2026-07-28","open":7249,"high":7409,"low":7227,"close":7241,"volume":11636,"rsi_14":45.96,"sma_20":7686.75,"sma_60":7887.83,"sma_120":8073.55},{"date":"2026-07-29","open":7438,"high":7438,"low":7217,"close":7318,"volume":8813,"rsi_14":38.54,"sma_20":7675.0,"sma_60":7880.87,"sma_120":8060.39},{"date":"2026-07-30","open":7382,"high":7518,"low":7245,"close":7318,"volume":1839,"rsi_14":35.87,"sma_20":7662.0,"sma_60":7873.9,"sma_120":8047.52},{"date":"2026-07-31","open":7235,"high":7547,"low":7190,"close":7220,"volume":2802,"rsi_14":32.07,"sma_20":7645.5,"sma_60":7864.13,"sma_120":8035.69},{"date":"2026-08-03","open":7259,"high":7352,"low":7254,"close":7279,"volume":4361,"rsi_14":40.54,"sma_20":7634.0,"sma_60":7855.7,"sma_120":8025.85},{"date":"2026-08-04","open":7201,"high":7508,"low":7201,"close":7318,"volume":1099,"rsi_14":43.97,"sma_20":7627.75,"sma_60":7846.13,"sma_120":8017.3},{"date":"2026-08-05","open":7318,"high":7498,"low":7318,"close":7435,"volume":416,"rsi_14":46.86,"sma_20":7626.5,"sma_60":7838.33,"sma_120":8009.83},{"date":"2026-08-06","open":7435,"high":7435,"low":7216,"close":7259,"volume":2674,"rsi_14":36.17,"sma_20":7607.0,"sma_60":7826.88,"sma_120":7999.86},{"date":"2026-08-07","open":7327,"high":7341,"low":7220,"close":7235,"volume":927,"rsi_14":45.56,"sma_20":7525.65,"sma_60":7728.92,"sma_120":7945.05},{"date":"2026-08-10","open":7216,"high":7382,"low":7216,"close":7318,"volume":2266,"rsi_14":44.74,"sma_20":7509.65,"sma_60":7718.18,"sma_120":7935.34},{"date":"2026-08-11","open":7405,"high":7483,"low":7318,"close":7328,"volume":2062,"rsi_14":54.44,"sma_20":7504.75,"sma_60":7706.0,"sma_120":7925.43},{"date":"2026-08-12","open":7240,"high":7245,"low":7138,"close":7167,"volume":4847,"rsi_14":45.35,"sma_20":7494.05,"sma_60":7695.53,"sma_120":7915.92},{"date":"2026-08-13","open":7166,"high":7230,"low":7147,"close":7215,"volume":5767,"rsi_14":53.07,"sma_20":7483.4,"sma_60":7688.02,"sma_120":7907.33},{"date":"2026-08-14","open":7244,"high":7244,"low":7079,"close":7133,"volume":3265,"rsi_14":42.37,"sma_20":7462.3,"sma_60":7678.92,"sma_120":7897.36},{"date":"2026-08-18","open":7132,"high":7239,"low":7029,"close":7137,"volume":6012,"rsi_14":44.72,"sma_20":7451.6,"sma_60":7669.48,"sma_120":7888.6},{"date":"2026-08-19","open":7069,"high":7069,"low":6908,"close":6908,"volume":5940,"rsi_14":31.9,"sma_20":7423.95,"sma_60":7656.87,"sma_120":7876.55},{"date":"2026-08-20","open":7236,"high":7236,"low":6910,"close":7016,"volume":4609,"rsi_14":37.8,"sma_20":7412.65,"sma_60":7642.95,"sma_120":7866.9},{"date":"2026-08-21","open":6946,"high":6986,"low":6936,"close":6986,"volume":1554,"rsi_14":40.0,"sma_20":7397.9,"sma_60":7628.2,"sma_120":7857.68},{"date":"2026-08-24","open":6909,"high":7075,"low":6723,"close":6762,"volume":4880,"rsi_14":30.66,"sma_20":7378.05,"sma_60":7610.67,"sma_120":7848.83},{"date":"2026-08-25","open":6801,"high":6826,"low":6693,"close":6816,"volume":5620,"rsi_14":31.41,"sma_20":7353.8,"sma_60":7595.5,"sma_120":7840.2},{"date":"2026-08-26","open":6926,"high":6926,"low":6883,"close":6908,"volume":349,"rsi_14":30.15,"sma_20":7336.75,"sma_60":7580.07,"sma_120":7831.65},{"date":"2026-08-27","open":6869,"high":6967,"low":6816,"close":6845,"volume":2510,"rsi_14":32.93,"sma_20":7312.5,"sma_60":7562.97,"sma_120":7823.59},{"date":"2026-08-28","open":6912,"high":6912,"low":6759,"close":6838,"volume":1344,"rsi_14":33.31,"sma_20":7199.2,"sma_60":7447.67,"sma_120":7768.01},{"date":"2026-08-31","open":6872,"high":6872,"low":6670,"close":6719,"volume":9805,"rsi_14":25.62,"sma_20":7173.7,"sma_60":7424.93,"sma_120":7756.37},{"date":"2026-09-01","open":6676,"high":6848,"low":6676,"close":6715,"volume":5452,"rsi_14":24.92,"sma_20":7145.0,"sma_60":7402.68,"sma_120":7744.28},{"date":"2026-09-02","open":6714,"high":6714,"low":6477,"close":6655,"volume":1837,"rsi_14":27.17,"sma_20":7111.3,"sma_60":7382.97,"sma_120":7730.91},{"date":"2026-09-03","open":6655,"high":6684,"low":6522,"close":6601,"volume":467,"rsi_14":22.76,"sma_20":7068.95,"sma_60":7363.03,"sma_120":7716.9},{"date":"2026-09-04","open":6473,"high":6666,"low":6473,"close":6611,"volume":2471,"rsi_14":25.26,"sma_20":7036.0,"sma_60":7345.45,"sma_120":7703.23},{"date":"2026-09-07","open":6537,"high":6577,"low":6468,"close":6527,"volume":4564,"rsi_14":23.07,"sma_20":7000.0,"sma_60":7328.13,"sma_120":7688.43},{"date":"2026-09-08","open":6472,"high":6526,"low":6378,"close":6418,"volume":2180,"rsi_14":25.8,"sma_20":6954.3,"sma_60":7306.73,"sma_120":7670.89},{"date":"2026-09-09","open":6418,"high":6457,"low":6339,"close":6354,"volume":3059,"rsi_14":15.99,"sma_20":6904.85,"sma_60":7284.67,"sma_120":7652.63},{"date":"2026-09-10","open":6216,"high":6399,"low":6216,"close":6231,"volume":957,"rsi_14":14.58,"sma_20":6857.3,"sma_60":7262.5,"sma_120":7633.75},{"date":"2026-09-11","open":6053,"high":6246,"low":6053,"close":6241,"volume":1569,"rsi_14":19.38,"sma_20":6807.8,"sma_60":7240.1,"sma_120":7614.98},{"date":"2026-09-14","open":5909,"high":6186,"low":5909,"close":6176,"volume":1827,"rsi_14":15.58,"sma_20":6763.25,"sma_60":7217.87,"sma_120":7598.23},{"date":"2026-09-15","open":6176,"high":6304,"low":6128,"close":6231,"volume":761,"rsi_14":11.41,"sma_20":6721.2,"sma_60":7196.4,"sma_120":7584.01},{"date":"2026-09-16","open":6103,"high":6347,"low":6103,"close":6303,"volume":1968,"rsi_14":20.62,"sma_20":6694.5,"sma_60":7176.82,"sma_120":7570.08},{"date":"2026-09-17","open":6172,"high":6274,"low":6172,"close":6274,"volume":2220,"rsi_14":20.12,"sma_20":6660.9,"sma_60":7161.07,"sma_120":7554.19},{"date":"2026-09-18","open":6304,"high":6503,"low":6304,"close":6483,"volume":1564,"rsi_14":41.53,"sma_20":6639.5,"sma_60":7146.25,"sma_120":7541.02},{"date":"2026-09-21","open":6401,"high":6542,"low":6401,"close":6464,"volume":2955,"rsi_14":40.86,"sma_20":6628.45,"sma_60":7133.83,"sma_120":7527.08},{"date":"2026-09-22","open":6494,"high":6528,"low":6416,"close":6421,"volume":2154,"rsi_14":41.53,"sma_20":6612.45,"sma_60":7125.0,"sma_120":7514.25},{"date":"2026-09-23","open":6406,"high":6450,"low":6314,"close":6337,"volume":2959,"rsi_14":40.21,"sma_20":6587.5,"sma_60":7111.0,"sma_120":7500.71},{"date":"2026-09-28","open":6304,"high":6314,"low":6221,"close":6284,"volume":2342,"rsi_14":37.37,"sma_20":6563.0,"sma_60":7092.58,"sma_120":7486.08},{"date":"2026-09-29","open":6385,"high":6385,"low":6200,"close":6255,"volume":2797,"rsi_14":33.79,"sma_20":6529.5,"sma_60":7070.6,"sma_120":7470.63},{"date":"2026-09-30","open":6275,"high":6275,"low":6195,"close":6210,"volume":1199,"rsi_14":35.92,"sma_20":6499.75,"sma_60":7048.35,"sma_120":7454.98},{"date":"2026-10-01","open":6195,"high":6335,"low":6195,"close":6310,"volume":2300,"rsi_14":44.13,"sma_20":6475.25,"sma_60":7028.42,"sma_120":7443.28},{"date":"2026-10-02","open":6200,"high":6350,"low":6050,"close":6075,"volume":3500,"rsi_14":40.0,"sma_20":6442.0,"sma_60":7005.63,"sma_120":7429.43},{"date":"2026-10-06","open":6115,"high":6195,"low":6055,"close":6140,"volume":3266,"rsi_14":45.57,"sma_20":6353.65,"sma_60":6902.78,"sma_120":7373.27},{"date":"2026-10-07","open":6145,"high":6175,"low":6050,"close":6055,"volume":4476,"rsi_14":41.74,"sma_20":6325.85,"sma_60":6877.9,"sma_120":7358.49},{"date":"2026-10-08","open":6110,"high":6110,"low":5920,"close":5945,"volume":3289,"rsi_14":35.57,"sma_20":6296.75,"sma_60":6850.23,"sma_120":7342.52},{"date":"2026-10-12","open":6130,"high":6175,"low":6040,"close":6045,"volume":4389,"rsi_14":36.92,"sma_20":6278.05,"sma_60":6823.75,"sma_120":7327.41},{"date":"2026-10-13","open":6005,"high":6060,"low":5920,"close":6025,"volume":1592,"rsi_14":37.18,"sma_20":6261.55,"sma_60":6800.4,"sma_120":7311.34},{"date":"2026-10-14","open":6025,"high":6150,"low":5985,"close":6085,"volume":2326,"rsi_14":28.74,"sma_20":6254.25,"sma_60":6778.83,"sma_120":7295.77},{"date":"2026-10-15","open":6010,"high":6045,"low":5920,"close":5930,"volume":2605,"rsi_14":25.67,"sma_20":6238.7,"sma_60":6753.9,"sma_120":7277.59},{"date":"2026-10-16","open":5980,"high":6085,"low":5980,"close":5985,"volume":1008,"rsi_14":29.73,"sma_20":6225.2,"sma_60":6727.85,"sma_120":7260.02},{"date":"2026-10-19","open":5960,"high":5965,"low":5920,"close":5935,"volume":1642,"rsi_14":30.57,"sma_20":6206.45,"sma_60":6704.28,"sma_120":7241.59},{"date":"2026-10-20","open":5925,"high":5970,"low":5810,"close":5835,"volume":1824,"rsi_14":29.48,"sma_20":6179.05,"sma_60":6677.35,"sma_120":7222.88},{"date":"2026-10-21","open":5865,"high":5960,"low":5785,"close":5810,"volume":3988,"rsi_14":31.54,"sma_20":6151.85,"sma_60":6653.52,"sma_120":7204.54},{"date":"2026-10-22","open":5725,"high":5775,"low":5475,"close":5490,"volume":3297,"rsi_14":25.68,"sma_20":6098.05,"sma_60":6623.73,"sma_120":7184.37},{"date":"2026-10-23","open":5431,"high":5620,"low":5383,"close":5620,"volume":15376,"rsi_14":27.15,"sma_20":6051.75,"sma_60":6598.18,"sma_120":7165.04}],"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 차이나항셍테크위클리타겟커버드콜","phase":"above-fold","symbol_resolved":true}