{"status":"ok","report":{"price_analysis":{"current":7825.0,"change_1d":1.0,"change_7d":1.4,"change_30d":0.4,"high_30d":8105.0,"low_30d":7630.0,"position_in_range":41.0,"support":7677.5,"resistance":8057.5},"summary":"PLUS 테슬라위클리커버드콜채권혼합(0132K0)은(는) Akros 테슬라 위클리 커버드콜 채권혼합 지수를 추종하는 ETF입니다, 순자산 1,133억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 46.1로 중립 구간입니다. MACD(-30.03)가 시그널선(-11.05)을 하회합니다(데드크로스). SMA20 7901, SMA60 7842 — 혼조세입니다. 볼린저밴드 7692~8110 (현재 위치 32%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 46","rsi_14":46.111111111111114,"macd":-30.026753326636936,"macd_signal":-11.05261432896496,"sma_20":7901.0,"sma_60":7842.383333333333,"bb_upper":8110.298829428165,"bb_lower":7691.701170571835,"atr_14":121.42857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 615.00, 기관 순매수 -1134.00. 30일 누적: 외국인 1265.00, 기관 4.60만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":615.0,"institutional_flow":-1134.0,"data":[{"date":"2026-10-23","foreign_net":-2349.0,"institution_net":43020.0,"retail_net":-40671.0},{"date":"2026-10-22","foreign_net":-73.0,"institution_net":-13777.0,"retail_net":13850.0},{"date":"2026-10-21","foreign_net":2304.0,"institution_net":-5710.0,"retail_net":3406.0},{"date":"2026-10-20","foreign_net":1210.0,"institution_net":-12050.0,"retail_net":10840.0},{"date":"2026-10-19","foreign_net":-477.0,"institution_net":-12617.0,"retail_net":13094.0},{"date":"2026-10-16","foreign_net":3093.0,"institution_net":-3852.0,"retail_net":759.0},{"date":"2026-10-15","foreign_net":287.0,"institution_net":134520.0,"retail_net":-134807.0},{"date":"2026-10-14","foreign_net":-1601.0,"institution_net":-24242.0,"retail_net":25843.0},{"date":"2026-10-13","foreign_net":1933.0,"institution_net":2383.0,"retail_net":-4316.0},{"date":"2026-10-12","foreign_net":68.0,"institution_net":-18853.0,"retail_net":18785.0},{"date":"2026-10-08","foreign_net":-809.0,"institution_net":-11885.0,"retail_net":12694.0},{"date":"2026-10-07","foreign_net":-1722.0,"institution_net":-25696.0,"retail_net":27418.0},{"date":"2026-10-06","foreign_net":894.0,"institution_net":1034.0,"retail_net":-1928.0},{"date":"2026-10-02","foreign_net":-3630.0,"institution_net":-25907.0,"retail_net":29537.0},{"date":"2026-10-01","foreign_net":3484.0,"institution_net":-7193.0,"retail_net":3709.0},{"date":"2026-09-30","foreign_net":-1033.0,"institution_net":-19427.0,"retail_net":20460.0},{"date":"2026-09-29","foreign_net":-280.0,"institution_net":-87493.0,"retail_net":87773.0},{"date":"2026-09-28","foreign_net":2132.0,"institution_net":-7885.0,"retail_net":5753.0},{"date":"2026-09-23","foreign_net":9.0,"institution_net":20274.0,"retail_net":-20283.0},{"date":"2026-09-22","foreign_net":-1329.0,"institution_net":11315.0,"retail_net":-9986.0},{"date":"2026-09-21","foreign_net":1273.0,"institution_net":13403.0,"retail_net":-14676.0},{"date":"2026-09-18","foreign_net":-101.0,"institution_net":-3616.0,"retail_net":3717.0},{"date":"2026-09-17","foreign_net":1404.0,"institution_net":50531.0,"retail_net":-51935.0},{"date":"2026-09-16","foreign_net":-1351.0,"institution_net":25591.0,"retail_net":-24240.0},{"date":"2026-09-15","foreign_net":-17.0,"institution_net":11465.0,"retail_net":-11448.0},{"date":"2026-09-14","foreign_net":-3040.0,"institution_net":124083.0,"retail_net":-121043.0},{"date":"2026-09-11","foreign_net":1190.0,"institution_net":-63271.0,"retail_net":62081.0},{"date":"2026-09-10","foreign_net":-1488.0,"institution_net":-23607.0,"retail_net":25095.0},{"date":"2026-09-09","foreign_net":-1632.0,"institution_net":-1484.0,"retail_net":3116.0},{"date":"2026-09-08","foreign_net":2916.0,"institution_net":-23098.0,"retail_net":20182.0}],"periods":{"d1":{"foreign_net":-2349.0,"institution_net":43020.0,"retail_net":-40671.0},"d3":{"foreign_net":-118.0,"institution_net":23533.0,"retail_net":-23415.0},"d7":{"foreign_net":3995.0,"institution_net":129534.0,"retail_net":-133529.0},"d14":{"foreign_net":-872.0,"institution_net":26368.0,"retail_net":-25496.0},"d30":{"foreign_net":1265.0,"institution_net":45956.0,"retail_net":-47221.0}}},"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":42,"summary":"RSI 46","metrics":[{"name":"RSI (14)","value":46.1,"unit":"","percentile":46,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":0.4,"unit":"%","percentile":51,"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":["추가 분석 필요"],"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":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":16.7886,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":null,"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":16.79,"summary":"배당수익률 16.79%","metrics":[{"name":"배당수익률","value":16.79,"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":"2026-10-23T23:51:20.873770+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"technical":{"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"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"Akros 테슬라 위클리 커버드콜 채권혼합 지수","issuer":"한화자산운용","category":"","expense_ratio":0.39,"aum":113300000000.0,"aum_display":"1,133억","dividend_yield":null,"tracking_error":1.47,"holdings":[{"ticker":"298340","name":"PLUS 국채선물3년","weight":null},{"ticker":"114100","name":"RISE 국고채3년","weight":null},{"ticker":"114820","name":"TIGER 국채3년","weight":null},{"ticker":"114460","name":"ACE 국고채3년","weight":null},{"ticker":"438560","name":"SOL 국고채3년","weight":null},{"ticker":"","name":"TESLA INC","weight":null},{"ticker":"","name":"국고채권02250-2806(25-4)","weight":null},{"ticker":"","name":"국고채권02750-2812(25-10)","weight":null},{"ticker":"","name":"국고채권03375-3103(26-3)","weight":null},{"ticker":"","name":"TSLA US 07/02/26 C375 EQUITY","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":7825.0,"change_pct":1.03,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-12-09","close":8391.5645},{"date":"2025-12-10","close":8459.3096},{"date":"2025-12-11","close":8429.6709},{"date":"2025-12-12","close":8459.3838},{"date":"2025-12-15","close":8527.2959},{"date":"2025-12-16","close":8561.2529},{"date":"2025-12-17","close":8663.1221},{"date":"2025-12-18","close":8637.6533},{"date":"2025-12-19","close":8658.877},{"date":"2025-12-22","close":8663.1221},{"date":"2025-12-23","close":8688.5898},{"date":"2025-12-24","close":8620.6758},{"date":"2025-12-26","close":8607.9443},{"date":"2025-12-29","close":8578.2314},{"date":"2025-12-30","close":8523.0508},{"date":"2026-01-02","close":8501.8271},{"date":"2026-01-05","close":8433.917},{"date":"2026-01-06","close":8506.0742},{"date":"2026-01-07","close":8425.4258},{"date":"2026-01-08","close":8391.4707},{"date":"2026-01-09","close":8425.4258},{"date":"2026-01-12","close":8476.3604},{"date":"2026-01-13","close":8527.2969},{"date":"2026-01-14","close":8511.6865},{"date":"2026-01-15","close":8437.9727},{"date":"2026-01-16","close":8468.3262},{"date":"2026-01-19","close":8446.6465},{"date":"2026-01-20","close":8433.6387},{"date":"2026-01-21","close":8416.293},{"date":"2026-01-22","close":8290.5674},{"date":"2026-01-23","close":8379.8037},{"date":"2026-01-26","close":8311.8145},{"date":"2026-01-27","close":8273.5684},{"date":"2026-01-28","close":8218.3262},{"date":"2026-01-29","close":8265.0713},{"date":"2026-01-30","close":8377.2705},{"date":"2026-02-02","close":8394.6133},{"date":"2026-02-03","close":8394.6133},{"date":"2026-02-04","close":8381.6045},{"date":"2026-02-05","close":8329.5713},{"date":"2026-02-06","close":8286.2109},{"date":"2026-02-09","close":8394.6133},{"date":"2026-02-10","close":8390.2773},{"date":"2026-02-11","close":8433.6387},{"date":"2026-02-12","close":8402.6484},{"date":"2026-02-13","close":8318.5332},{"date":"2026-02-19","close":8340.6689},{"date":"2026-02-20","close":8353.9502},{"date":"2026-02-23","close":8331.8145},{"date":"2026-02-24","close":8287.543},{"date":"2026-02-25","close":8322.959},{"date":"2026-02-26","close":8353.9502},{"date":"2026-02-27","close":8358.376},{"date":"2026-03-03","close":8318.5332},{"date":"2026-03-04","close":8287.543},{"date":"2026-03-05","close":8389.3672},{"date":"2026-03-06","close":8438.0645},{"date":"2026-03-09","close":8353.9502},{"date":"2026-03-10","close":8367.2324},{"date":"2026-03-11","close":8398.2207},{"date":"2026-03-12","close":8425.3408},{"date":"2026-03-13","close":8402.7422},{"date":"2026-03-16","close":8389.1816},{"date":"2026-03-17","close":8398.2207},{"date":"2026-03-18","close":8447.9424},{"date":"2026-03-19","close":8407.2607},{"date":"2026-03-20","close":8362.0605},{"date":"2026-03-23","close":8035.4556},{"date":"2026-03-24","close":8141.7676},{"date":"2026-03-25","close":8177.2051},{"date":"2026-03-26","close":8177.2051},{"date":"2026-03-27","close":8141.7676},{"date":"2026-03-30","close":8075.3228},{"date":"2026-03-31","close":8079.752},{"date":"2026-04-01","close":8203.7822},{"date":"2026-04-02","close":8150.626},{"date":"2026-04-03","close":8483.4248},{"date":"2026-04-06","close":8146.1978},{"date":"2026-04-07","close":8079.752},{"date":"2026-04-08","close":8110.7593},{"date":"2026-04-09","close":8004.4473},{"date":"2026-04-10","close":7969.0093},{"date":"2026-04-13","close":8008.8765},{"date":"2026-04-14","close":8031.4761},{"date":"2026-04-15","close":8045.0342},{"date":"2026-04-16","close":8153.5068},{"date":"2026-04-17","close":8117.3496},{"date":"2026-04-20","close":8135.4282},{"date":"2026-04-21","close":8108.3091},{"date":"2026-04-22","close":8090.231},{"date":"2026-04-23","close":8022.436},{"date":"2026-04-24","close":8008.8774},{"date":"2026-04-27","close":8031.4761},{"date":"2026-04-28","close":8045.0342},{"date":"2026-04-29","close":8076.6724},{"date":"2026-04-30","close":8040.5151},{"date":"2026-05-04","close":8130.9082},{"date":"2026-05-06","close":8090.231},{"date":"2026-05-07","close":8135.4282},{"date":"2026-05-08","close":8207.7432},{"date":"2026-05-11","close":8284.5781},{"date":"2026-05-12","close":8293.6172},{"date":"2026-05-13","close":8338.8135},{"date":"2026-05-14","close":8345.2725},{"date":"2026-05-15","close":8266.8486},{"date":"2026-05-18","close":8229.9414},{"date":"2026-05-19","close":8216.1035},{"date":"2026-05-20","close":8197.6504},{"date":"2026-05-21","close":8326.8193},{"date":"2026-05-22","close":8317.5938},{"date":"2026-05-26","close":8368.3379},{"date":"2026-05-27","close":8372.9512},{"date":"2026-05-28","close":8359.1123},{"date":"2026-05-29","close":8405.2441},{"date":"2026-06-01","close":8372.9512},{"date":"2026-06-02","close":8331.4336},{"date":"2026-06-04","close":8382.1777},{"date":"2026-06-05","close":8377.5635},{"date":"2026-06-08","close":8211.4893},{"date":"2026-06-09","close":8308.3672},{"date":"2026-06-10","close":8234.5557},{"date":"2026-06-11","close":8179.1978},{"date":"2026-06-12","close":8252.6377},{"date":"2026-06-15","close":8313.8369},{"date":"2026-06-16","close":8276.1768},{"date":"2026-06-17","close":8290.2998},{"date":"2026-06-18","close":8313.8369},{"date":"2026-06-19","close":8304.4229},{"date":"2026-06-22","close":8252.6377},{"date":"2026-06-23","close":8247.9307},{"date":"2026-06-24","close":8257.3457},{"date":"2026-06-25","close":8229.0996},{"date":"2026-06-26","close":8172.6064},{"date":"2026-06-29","close":8252.6377},{"date":"2026-06-30","close":8389.1621},{"date":"2026-07-01","close":8407.9932},{"date":"2026-07-02","close":8445.6543},{"date":"2026-07-03","close":8365.623},{"date":"2026-07-06","close":8389.1611},{"date":"2026-07-07","close":8440.9473},{"date":"2026-07-08","close":8332.6689},{"date":"2026-07-09","close":8299.7139},{"date":"2026-07-10","close":8365.623},{"date":"2026-07-13","close":8327.9609},{"date":"2026-07-14","close":8281.8447},{"date":"2026-07-15","close":8296.2559},{"date":"2026-07-16","close":8238.6094},{"date":"2026-07-20","close":8147.3364},{"date":"2026-07-21","close":8137.729},{"date":"2026-07-22","close":8152.1401},{"date":"2026-07-23","close":7984.0054},{"date":"2026-07-24","close":7791.8511},{"date":"2026-07-27","close":7748.6167},{"date":"2026-07-28","close":7695.7739},{"date":"2026-07-29","close":7666.9512},{"date":"2026-07-30","close":7604.5005},{"date":"2026-07-31","close":7743.8125},{"date":"2026-08-03","close":7748.6167},{"date":"2026-08-04","close":7811.0664},{"date":"2026-08-05","close":7820.6743},{"date":"2026-08-06","close":7782.2432},{"date":"2026-08-07","close":7777.4395},{"date":"2026-08-10","close":7825.478},{"date":"2026-08-11","close":7801.4585},{"date":"2026-08-12","close":7878.3203},{"date":"2026-08-13","close":7805.7993},{"date":"2026-08-14","close":7810.6992},{"date":"2026-08-18","close":7791.0991},{"date":"2026-08-19","close":7791.0991},{"date":"2026-08-20","close":7835.1997},{"date":"2026-08-21","close":7810.6992},{"date":"2026-08-24","close":7849.8999},{"date":"2026-08-25","close":7795.999},{"date":"2026-08-26","close":7781.2988},{"date":"2026-08-27","close":7771.499},{"date":"2026-08-28","close":7815.5996},{"date":"2026-08-31","close":7786.1992},{"date":"2026-09-01","close":7918.501},{"date":"2026-09-02","close":7894.0005},{"date":"2026-09-03","close":7845.0},{"date":"2026-09-04","close":7889.1006},{"date":"2026-09-07","close":7830.2998},{"date":"2026-09-08","close":7795.999},{"date":"2026-09-09","close":7864.6001},{"date":"2026-09-10","close":7854.7998},{"date":"2026-09-11","close":7845.0},{"date":"2026-09-14","close":7631.8779},{"date":"2026-09-15","close":7656.3232},{"date":"2026-09-16","close":7666.1016},{"date":"2026-09-17","close":7700.3252},{"date":"2026-09-18","close":7778.5508},{"date":"2026-09-21","close":7763.8833},{"date":"2026-09-22","close":7793.2183},{"date":"2026-09-23","close":7802.9961},{"date":"2026-09-28","close":7763.8833},{"date":"2026-09-29","close":7734.5488},{"date":"2026-09-30","close":7739.438},{"date":"2026-10-01","close":7719.8818},{"date":"2026-10-02","close":7739.438},{"date":"2026-10-06","close":7876.3325},{"date":"2026-10-07","close":7851.8872},{"date":"2026-10-08","close":7832.3311},{"date":"2026-10-12","close":7832.3311},{"date":"2026-10-13","close":7891.0},{"date":"2026-10-14","close":7855.0},{"date":"2026-10-15","close":7785.0},{"date":"2026-10-16","close":7780.0},{"date":"2026-10-19","close":7720.0},{"date":"2026-10-20","close":7775.0},{"date":"2026-10-21","close":7835.0},{"date":"2026-10-22","close":7745.0},{"date":"2026-10-23","close":7815.0}],"chart_data":[{"date":"2025-12-09","open":8637,"high":8637,"low":8370,"close":8392,"volume":650587},{"date":"2025-12-10","open":8464,"high":8489,"low":8400,"close":8459,"volume":508778},{"date":"2025-12-11","open":8607,"high":8607,"low":8413,"close":8430,"volume":677620},{"date":"2025-12-12","open":8616,"high":8616,"low":8430,"close":8459,"volume":427007},{"date":"2025-12-15","open":8489,"high":8616,"low":8489,"close":8527,"volume":453197},{"date":"2025-12-16","open":8591,"high":8604,"low":8536,"close":8561,"volume":435664},{"date":"2025-12-17","open":8574,"high":8663,"low":8574,"close":8663,"volume":422148},{"date":"2025-12-18","open":8599,"high":8697,"low":8582,"close":8638,"volume":410202},{"date":"2025-12-19","open":8761,"high":8761,"low":8642,"close":8659,"volume":376564},{"date":"2025-12-22","open":8744,"high":8744,"low":8646,"close":8663,"volume":284371},{"date":"2025-12-23","open":8663,"high":8701,"low":8663,"close":8689,"volume":361898},{"date":"2025-12-24","open":8744,"high":8744,"low":8616,"close":8621,"volume":343801},{"date":"2025-12-26","open":8655,"high":8655,"low":8578,"close":8608,"volume":257963},{"date":"2025-12-29","open":8604,"high":8604,"low":8523,"close":8578,"volume":318716,"rsi_14":66.67},{"date":"2025-12-30","open":8553,"high":8574,"low":8472,"close":8523,"volume":324304,"rsi_14":60.0},{"date":"2026-01-02","open":8455,"high":8532,"low":8451,"close":8502,"volume":472587,"rsi_14":52.1},{"date":"2026-01-05","open":8447,"high":8493,"low":8413,"close":8434,"volume":629585,"rsi_14":48.44},{"date":"2026-01-06","open":8523,"high":8546,"low":8502,"close":8506,"volume":426582,"rsi_14":53.85},{"date":"2026-01-07","open":8481,"high":8485,"low":8413,"close":8425,"volume":581592,"rsi_14":41.78},{"date":"2026-01-08","open":8425,"high":8523,"low":8387,"close":8391,"volume":539447,"rsi_14":36.3,"sma_20":9469.39},{"date":"2026-01-09","open":8391,"high":8447,"low":8391,"close":8425,"volume":203084,"rsi_14":28.46,"sma_20":9470.1},{"date":"2026-01-12","open":8421,"high":8506,"low":8421,"close":8476,"volume":321222,"rsi_14":36.03,"sma_20":9469.87},{"date":"2026-01-13","open":8489,"high":8565,"low":8489,"close":8527,"volume":666602,"rsi_14":39.16,"sma_20":9474.1},{"date":"2026-01-14","open":8525,"high":8585,"low":8490,"close":8512,"volume":508316,"rsi_14":29.26,"sma_20":9467.04},{"date":"2026-01-15","open":8499,"high":8499,"low":8438,"close":8438,"volume":359919,"rsi_14":24.62,"sma_20":9452.21},{"date":"2026-01-16","open":8455,"high":8473,"low":8438,"close":8468,"volume":220250,"rsi_14":29.47,"sma_20":9437.15},{"date":"2026-01-19","open":8468,"high":8525,"low":8442,"close":8447,"volume":303206,"rsi_14":29.17,"sma_20":9415.27},{"date":"2026-01-20","open":8473,"high":8486,"low":8434,"close":8434,"volume":378220,"rsi_14":29.79,"sma_20":9394.09},{"date":"2026-01-21","open":8369,"high":8416,"low":8369,"close":8416,"volume":199612,"rsi_14":31.28,"sma_20":9370.79},{"date":"2026-01-22","open":8346,"high":8346,"low":8282,"close":8291,"volume":215567,"rsi_14":35.87,"sma_20":9349.61},{"date":"2026-01-23","open":8295,"high":8380,"low":8295,"close":8380,"volume":247188,"rsi_14":46.03,"sma_20":9331.96},{"date":"2026-01-26","open":8380,"high":8380,"low":8295,"close":8312,"volume":338839,"rsi_14":37.23,"sma_20":9314.31},{"date":"2026-01-27","open":8201,"high":8278,"low":8201,"close":8274,"volume":224877,"rsi_14":39.33,"sma_20":9295.25},{"date":"2026-01-28","open":8286,"high":8286,"low":8206,"close":8218,"volume":278440,"rsi_14":38.25,"sma_20":9274.77},{"date":"2026-01-29","open":8286,"high":8286,"low":8227,"close":8265,"volume":328174,"rsi_14":39.25,"sma_20":9259.95},{"date":"2026-01-30","open":8412,"high":8412,"low":8343,"close":8377,"volume":421678,"rsi_14":32.62,"sma_20":9243.24},{"date":"2026-02-02","open":8377,"high":8468,"low":8357,"close":8395,"volume":478254,"rsi_14":29.61,"sma_20":9231.24},{"date":"2026-02-03","open":8395,"high":8637,"low":8330,"close":8395,"volume":494852,"rsi_14":39.85,"sma_20":9215.23},{"date":"2026-02-04","open":8408,"high":8412,"low":8369,"close":8382,"volume":460048,"rsi_14":44.54,"sma_20":9203.0},{"date":"2026-02-05","open":8269,"high":8473,"low":8269,"close":8330,"volume":435640,"rsi_14":37.1,"sma_20":9189.82},{"date":"2026-02-06","open":8186,"high":8308,"low":8186,"close":8286,"volume":328867,"rsi_14":35.66,"sma_20":9172.4},{"date":"2026-02-09","open":8351,"high":8403,"low":8351,"close":8395,"volume":322091,"rsi_14":47.02,"sma_20":9158.05},{"date":"2026-02-10","open":8499,"high":8499,"low":8390,"close":8390,"volume":507171,"rsi_14":47.97,"sma_20":9140.63},{"date":"2026-02-11","open":8395,"high":8477,"low":8395,"close":8434,"volume":800506,"rsi_14":47.97,"sma_20":9136.4},{"date":"2026-02-12","open":8434,"high":8434,"low":8385,"close":8403,"volume":356655,"rsi_14":28.74,"sma_20":9125.1},{"date":"2026-02-13","open":8310,"high":8367,"low":8279,"close":8319,"volume":332745,"rsi_14":28.25,"sma_20":9107.69},{"date":"2026-02-19","open":8323,"high":8372,"low":8257,"close":8341,"volume":357701,"rsi_14":31.79,"sma_20":9092.62},{"date":"2026-02-20","open":8367,"high":8367,"low":8332,"close":8354,"volume":307167,"rsi_14":35.58,"sma_20":9078.97},{"date":"2026-02-23","open":8354,"high":8358,"low":8314,"close":8332,"volume":259755,"rsi_14":29.94,"sma_20":9065.09},{"date":"2026-02-24","open":8314,"high":8314,"low":8274,"close":8288,"volume":172115,"rsi_14":30.52,"sma_20":9046.5},{"date":"2026-02-25","open":8305,"high":8416,"low":8301,"close":8323,"volume":206464,"rsi_14":32.28,"sma_20":9024.85},{"date":"2026-02-26","open":8323,"high":8373,"low":8323,"close":8354,"volume":288433,"rsi_14":35.15,"sma_20":9008.61},{"date":"2026-02-27","open":8345,"high":8372,"low":8323,"close":8358,"volume":318923,"rsi_14":36.2,"sma_20":8994.72},{"date":"2026-03-03","open":8358,"high":8381,"low":8319,"close":8319,"volume":447332,"rsi_14":58.66,"sma_20":9000.73},{"date":"2026-03-04","open":8145,"high":8332,"low":8145,"close":8288,"volume":481782,"rsi_14":59.42,"sma_20":9002.47},{"date":"2026-03-05","open":8410,"high":8410,"low":8348,"close":8389,"volume":379546,"rsi_14":59.27,"sma_20":9012.96},{"date":"2026-03-06","open":8389,"high":8438,"low":8389,"close":8438,"volume":272397,"rsi_14":61.58,"sma_20":9025.24},{"date":"2026-03-09","open":8402,"high":8402,"low":8298,"close":8354,"volume":475174,"rsi_14":54.76,"sma_20":9032.73},{"date":"2026-03-10","open":8585,"high":8585,"low":8313,"close":8367,"volume":569021,"rsi_14":68.64,"sma_20":9041.69},{"date":"2026-03-11","open":8372,"high":8408,"low":8372,"close":8398,"volume":710003,"rsi_14":76.97,"sma_20":9055.21,"sma_60":9238.14},{"date":"2026-03-12","open":8417,"high":8444,"low":8398,"close":8425,"volume":344590,"rsi_14":77.15,"sma_20":9072.6,"sma_60":9238.37},{"date":"2026-03-13","open":8322,"high":8408,"low":8322,"close":8403,"volume":203221,"rsi_14":74.52,"sma_20":9082.81,"sma_60":9236.91},{"date":"2026-03-16","open":8361,"high":8401,"low":8356,"close":8389,"volume":267030,"rsi_14":75.41,"sma_20":9092.6,"sma_60":9235.78},{"date":"2026-03-17","open":8426,"high":8426,"low":8394,"close":8398,"volume":207588,"rsi_14":79.9,"sma_20":9100.48,"sma_60":9234.64},{"date":"2026-03-18","open":8399,"high":8448,"low":8399,"close":8448,"volume":306876,"rsi_14":80.29,"sma_20":9122.13,"sma_60":9233.15},{"date":"2026-03-19","open":8402,"high":8441,"low":8381,"close":8407,"volume":224002,"rsi_14":75.41,"sma_20":9146.02,"sma_60":9230.29},{"date":"2026-03-20","open":8398,"high":8398,"low":8326,"close":8362,"volume":342936,"rsi_14":71.15,"sma_20":9166.24,"sma_60":9224.71},{"date":"2026-03-23","open":8150,"high":8150,"low":8031,"close":8035,"volume":404888,"rsi_14":41.35,"sma_20":9176.79,"sma_60":9216.62},{"date":"2026-03-24","open":8137,"high":8173,"low":8106,"close":8142,"volume":228502,"rsi_14":51.36,"sma_20":9194.49,"sma_60":9210.12},{"date":"2026-03-25","open":8221,"high":8221,"low":8141,"close":8177,"volume":259916,"rsi_14":46.74,"sma_20":9216.61,"sma_60":9204.24},{"date":"2026-03-26","open":8177,"high":8207,"low":8149,"close":8177,"volume":221359,"rsi_14":42.68,"sma_20":9236.85,"sma_60":9197.88},{"date":"2026-03-27","open":8150,"high":8150,"low":8101,"close":8142,"volume":270501,"rsi_14":46.2,"sma_20":9253.37,"sma_60":9192.1},{"date":"2026-03-30","open":8048,"high":8075,"low":8009,"close":8075,"volume":208106,"rsi_14":40.24,"sma_20":9265.91,"sma_60":9185.29},{"date":"2026-03-31","open":8124,"high":8124,"low":8026,"close":8080,"volume":242649,"rsi_14":37.7,"sma_20":9261.89,"sma_60":9179.13},{"date":"2026-04-01","open":8168,"high":8212,"low":8155,"close":8204,"volume":307322,"rsi_14":46.26,"sma_20":9266.56,"sma_60":9176.33},{"date":"2026-04-02","open":8252,"high":8252,"low":8142,"close":8151,"volume":431398,"rsi_14":44.33,"sma_20":9262.49,"sma_60":9172.9},{"date":"2026-04-03","open":8428,"high":8548,"low":8391,"close":8483,"volume":496767,"rsi_14":45.03,"sma_20":9255.7,"sma_60":9170.72},{"date":"2026-04-06","open":8151,"high":8151,"low":8129,"close":8146,"volume":295501,"rsi_14":26.17,"sma_20":9225.35,"sma_60":9157.77},{"date":"2026-04-07","open":8101,"high":8106,"low":8062,"close":8080,"volume":315684,"rsi_14":21.98,"sma_20":9190.74,"sma_60":9145.14},{"date":"2026-04-08","open":8124,"high":8150,"low":8009,"close":8111,"volume":504995,"rsi_14":24.55,"sma_20":9156.04,"sma_60":9133.69},{"date":"2026-04-09","open":8098,"high":8098,"low":7946,"close":8004,"volume":658874,"rsi_14":23.48,"sma_20":9114.17,"sma_60":9119.72},{"date":"2026-04-10","open":8009,"high":8009,"low":7961,"close":7969,"volume":578037,"rsi_14":26.02,"sma_20":9071.7,"sma_60":9104.19},{"date":"2026-04-13","open":7968,"high":8013,"low":7964,"close":8009,"volume":505890,"rsi_14":21.41,"sma_20":9032.04,"sma_60":9088.42},{"date":"2026-04-14","open":8109,"high":8113,"low":7999,"close":8031,"volume":344362,"rsi_14":20.29,"sma_20":8993.14,"sma_60":9076.67},{"date":"2026-04-15","open":8082,"high":8095,"low":8032,"close":8045,"volume":330585,"rsi_14":21.2,"sma_20":8952.22,"sma_60":9066.48},{"date":"2026-04-16","open":8126,"high":8167,"low":8122,"close":8154,"volume":637339,"rsi_14":28.91,"sma_20":8919.34,"sma_60":9057.68},{"date":"2026-04-17","open":8154,"high":8154,"low":8104,"close":8117,"volume":311044,"rsi_14":29.73,"sma_20":8887.0,"sma_60":9048.62},{"date":"2026-04-20","open":8118,"high":8155,"low":7897,"close":8135,"volume":295795,"rsi_14":26.24,"sma_20":8855.97,"sma_60":9037.25},{"date":"2026-04-21","open":8127,"high":8127,"low":8089,"close":8108,"volume":340781,"rsi_14":17.72,"sma_20":8817.62,"sma_60":9025.73},{"date":"2026-04-22","open":8109,"high":8109,"low":8083,"close":8090,"volume":281958,"rsi_14":18.3,"sma_20":8776.21,"sma_60":9013.1},{"date":"2026-04-23","open":8085,"high":8098,"low":8013,"close":8022,"volume":406695,"rsi_14":17.35,"sma_20":8731.34,"sma_60":8997.68},{"date":"2026-04-24","open":8004,"high":8018,"low":7954,"close":8009,"volume":327273,"rsi_14":29.72,"sma_20":8687.79,"sma_60":8983.26},{"date":"2026-04-27","open":8008,"high":8054,"low":7999,"close":8031,"volume":275591,"rsi_14":34.89,"sma_20":8649.19,"sma_60":8969.94},{"date":"2026-04-28","open":8037,"high":8064,"low":8028,"close":8045,"volume":173207,"rsi_14":33.05,"sma_20":8610.96,"sma_60":8957.86},{"date":"2026-04-29","open":8044,"high":8077,"low":8032,"close":8077,"volume":121283,"rsi_14":42.61,"sma_20":8567.43,"sma_60":8945.49},{"date":"2026-04-30","open":8078,"high":8083,"low":8028,"close":8041,"volume":218626,"rsi_14":42.54,"sma_20":8524.99,"sma_60":8933.48},{"date":"2026-05-04","open":8044,"high":8148,"low":8044,"close":8131,"volume":372801,"rsi_14":47.0,"sma_20":8487.35,"sma_60":8922.76},{"date":"2026-05-06","open":8132,"high":8132,"low":8073,"close":8090,"volume":391153,"rsi_14":42.25,"sma_20":8475.85,"sma_60":8911.31},{"date":"2026-05-07","open":8135,"high":8159,"low":8090,"close":8135,"volume":282831,"rsi_14":44.84,"sma_20":8470.2,"sma_60":8900.88},{"date":"2026-05-08","open":8172,"high":8226,"low":8172,"close":8208,"volume":259459,"rsi_14":41.67,"sma_20":8466.7,"sma_60":8892.65},{"date":"2026-05-11","open":8289,"high":8303,"low":8258,"close":8285,"volume":520939,"rsi_14":50.2,"sma_20":8472.85,"sma_60":8886.54},{"date":"2026-05-12","open":8307,"high":8339,"low":8267,"close":8294,"volume":542217,"rsi_14":63.97,"sma_20":8481.4,"sma_60":8878.64},{"date":"2026-05-13","open":8272,"high":8343,"low":8249,"close":8339,"volume":512330,"rsi_14":69.54,"sma_20":8490.15,"sma_60":8871.6},{"date":"2026-05-14","open":8336,"high":8373,"low":8318,"close":8345,"volume":449930,"rsi_14":72.12,"sma_20":8497.95,"sma_60":8863.86},{"date":"2026-05-15","open":8308,"high":8340,"low":8243,"close":8267,"volume":583577,"rsi_14":70.7,"sma_20":8501.0,"sma_60":8858.45},{"date":"2026-05-18","open":8203,"high":8244,"low":8137,"close":8230,"volume":329560,"rsi_14":68.03,"sma_20":8496.3,"sma_60":8853.89},{"date":"2026-05-19","open":8238,"high":8238,"low":8197,"close":8216,"volume":238372,"rsi_14":65.28,"sma_20":8492.85,"sma_60":8848.7},{"date":"2026-05-20","open":8217,"high":8226,"low":8180,"close":8198,"volume":248423,"rsi_14":62.5,"sma_20":8496.05,"sma_60":8842.94},{"date":"2026-05-21","open":8198,"high":8327,"low":8198,"close":8327,"volume":291980,"rsi_14":67.62,"sma_20":8507.3,"sma_60":8839.8},{"date":"2026-05-22","open":8325,"high":8340,"low":8299,"close":8318,"volume":140166,"rsi_14":70.61,"sma_20":8519.15,"sma_60":8837.32},{"date":"2026-05-26","open":8322,"high":8392,"low":8322,"close":8368,"volume":361741,"rsi_14":68.65,"sma_20":8537.05,"sma_60":8835.08},{"date":"2026-05-27","open":8387,"high":8411,"low":8360,"close":8373,"volume":263740,"rsi_14":73.79,"sma_20":8555.95,"sma_60":8832.37},{"date":"2026-05-28","open":8376,"high":8405,"low":8330,"close":8359,"volume":225921,"rsi_14":69.91,"sma_20":8572.95,"sma_60":8829.35},{"date":"2026-05-29","open":8359,"high":8415,"low":8354,"close":8405,"volume":209843,"rsi_14":68.4,"sma_20":8591.7,"sma_60":8821.52},{"date":"2026-06-01","open":8406,"high":8433,"low":8368,"close":8373,"volume":436173,"rsi_14":58.9,"sma_20":8607.05,"sma_60":8813.68},{"date":"2026-06-02","open":8369,"high":8369,"low":8259,"close":8331,"volume":383060,"rsi_14":53.39,"sma_20":8622.15,"sma_60":8803.21},{"date":"2026-06-04","open":8305,"high":8407,"low":8305,"close":8382,"volume":174238,"rsi_14":53.9,"sma_20":8635.1,"sma_60":8792.72},{"date":"2026-06-05","open":8397,"high":8402,"low":8346,"close":8378,"volume":246417,"rsi_14":52.99,"sma_20":8650.0,"sma_60":8783.73},{"date":"2026-06-08","open":8156,"high":8271,"low":8119,"close":8211,"volume":344527,"rsi_14":45.48,"sma_20":8653.95,"sma_60":8771.63},{"date":"2026-06-09","open":8391,"high":8391,"low":8279,"close":8308,"volume":217310,"rsi_14":55.82,"sma_20":8659.15,"sma_60":8760.63,"sma_120":8999.38},{"date":"2026-06-10","open":8295,"high":8295,"low":8203,"close":8235,"volume":399945,"rsi_14":51.17,"sma_20":8656.45,"sma_60":8747.82,"sma_120":8993.1},{"date":"2026-06-11","open":8233,"high":8233,"low":8146,"close":8179,"volume":524515,"rsi_14":48.88,"sma_20":8650.45,"sma_60":8734.52,"sma_120":8985.71},{"date":"2026-06-12","open":8229,"high":8295,"low":8229,"close":8253,"volume":241089,"rsi_14":44.68,"sma_20":8645.75,"sma_60":8722.65,"sma_120":8979.21},{"date":"2026-06-15","open":8247,"high":8323,"low":8247,"close":8314,"volume":240166,"rsi_14":49.56,"sma_20":8644.0,"sma_60":8711.7,"sma_120":8973.17},{"date":"2026-06-16","open":8314,"high":8314,"low":8267,"close":8276,"volume":205387,"rsi_14":43.77,"sma_20":8644.35,"sma_60":8699.19,"sma_120":8966.17},{"date":"2026-06-17","open":8268,"high":8305,"low":8248,"close":8290,"volume":175621,"rsi_14":44.4,"sma_20":8647.35,"sma_60":8687.66,"sma_120":8958.97},{"date":"2026-06-18","open":8366,"high":8366,"low":8289,"close":8314,"volume":306160,"rsi_14":46.9,"sma_20":8652.3,"sma_60":8677.38,"sma_120":8951.05},{"date":"2026-06-19","open":8314,"high":8342,"low":8248,"close":8304,"volume":206918,"rsi_14":42.97,"sma_20":8657.75,"sma_60":8669.92,"sma_120":8943.27},{"date":"2026-06-22","open":8060,"high":8300,"low":8060,"close":8253,"volume":250240,"rsi_14":41.88,"sma_20":8653.8,"sma_60":8659.57,"sma_120":8934.85},{"date":"2026-06-23","open":8253,"high":8324,"low":8238,"close":8248,"volume":379396,"rsi_14":44.06,"sma_20":8650.0,"sma_60":8648.45,"sma_120":8926.35},{"date":"2026-06-24","open":8237,"high":8271,"low":8195,"close":8257,"volume":263193,"rsi_14":40.65,"sma_20":8644.1,"sma_60":8637.5,"sma_120":8917.69},{"date":"2026-06-25","open":8257,"high":8257,"low":8200,"close":8229,"volume":125572,"rsi_14":39.32,"sma_20":8636.5,"sma_60":8626.75,"sma_120":8909.42},{"date":"2026-06-26","open":8225,"high":8230,"low":8149,"close":8173,"volume":340876,"rsi_14":46.52,"sma_20":8626.65,"sma_60":8616.26,"sma_120":8900.78},{"date":"2026-06-29","open":8285,"high":8285,"low":8191,"close":8253,"volume":189790,"rsi_14":44.91,"sma_20":8618.55,"sma_60":8607.07,"sma_120":8893.1},{"date":"2026-06-30","open":8333,"high":8389,"low":8324,"close":8389,"volume":138902,"rsi_14":61.99,"sma_20":8619.25,"sma_60":8597.91,"sma_120":8887.12},{"date":"2026-07-01","open":8408,"high":8422,"low":8379,"close":8408,"volume":152473,"rsi_14":68.74,"sma_20":8623.15,"sma_60":8590.1,"sma_120":8881.5},{"date":"2026-07-02","open":8427,"high":8446,"low":8380,"close":8446,"volume":253325,"rsi_14":66.95,"sma_20":8626.35,"sma_60":8582.93,"sma_120":8876.83},{"date":"2026-07-03","open":8346,"high":8388,"low":8319,"close":8366,"volume":293970,"rsi_14":54.41,"sma_20":8625.65,"sma_60":8583.83,"sma_120":8870.8},{"date":"2026-07-06","open":8371,"high":8394,"low":8337,"close":8389,"volume":135912,"rsi_14":59.8,"sma_20":8634.75,"sma_60":8586.3,"sma_120":8865.72},{"date":"2026-07-07","open":8451,"high":8535,"low":8409,"close":8441,"volume":217860,"rsi_14":62.32,"sma_20":8641.5,"sma_60":8589.12,"sma_120":8861.4},{"date":"2026-07-08","open":8432,"high":8432,"low":8310,"close":8333,"volume":192136,"rsi_14":51.31,"sma_20":8646.5,"sma_60":8591.93,"sma_120":8855.83},{"date":"2026-07-09","open":8333,"high":8337,"low":8258,"close":8300,"volume":196073,"rsi_14":49.67,"sma_20":8652.6,"sma_60":8594.82,"sma_120":8849.5},{"date":"2026-07-10","open":8422,"high":8422,"low":8341,"close":8366,"volume":148248,"rsi_14":57.72,"sma_20":8658.5,"sma_60":8598.13,"sma_120":8843.28},{"date":"2026-07-13","open":8346,"high":8361,"low":8309,"close":8328,"volume":329408,"rsi_14":55.26,"sma_20":8659.25,"sma_60":8600.4,"sma_120":8838.54},{"date":"2026-07-14","open":8301,"high":8330,"low":8253,"close":8282,"volume":154371,"rsi_14":51.43,"sma_20":8659.45,"sma_60":8601.6,"sma_120":8834.04},{"date":"2026-07-15","open":8330,"high":8330,"low":8273,"close":8296,"volume":159738,"rsi_14":54.13,"sma_20":8659.7,"sma_60":8601.12,"sma_120":8829.4},{"date":"2026-07-16","open":8297,"high":8297,"low":8225,"close":8239,"volume":135596,"rsi_14":54.06,"sma_20":8655.7,"sma_60":8600.28,"sma_120":8824.45},{"date":"2026-07-20","open":8138,"high":8234,"low":8119,"close":8147,"volume":152704,"rsi_14":43.37,"sma_20":8647.45,"sma_60":8600.42,"sma_120":8818.83},{"date":"2026-07-21","open":8167,"high":8167,"low":8099,"close":8138,"volume":113458,"rsi_14":31.35,"sma_20":8641.4,"sma_60":8600.83,"sma_120":8813.28},{"date":"2026-07-22","open":8186,"high":8186,"low":8133,"close":8152,"volume":88382,"rsi_14":30.86,"sma_20":8636.35,"sma_60":8601.83,"sma_120":8807.47},{"date":"2026-07-23","open":8128,"high":8128,"low":7984,"close":7984,"volume":160138,"rsi_14":21.17,"sma_20":8622.05,"sma_60":8601.07,"sma_120":8799.37},{"date":"2026-07-24","open":7753,"high":7801,"low":7624,"close":7792,"volume":204246,"rsi_14":18.57,"sma_20":8599.2,"sma_60":8597.22,"sma_120":8790.24},{"date":"2026-07-27","open":7865,"high":7865,"low":7721,"close":7749,"volume":97928,"rsi_14":15.71,"sma_20":8577.05,"sma_60":8592.22,"sma_120":8781.08},{"date":"2026-07-28","open":7696,"high":7758,"low":7667,"close":7696,"volume":201495,"rsi_14":10.15,"sma_20":8548.0,"sma_60":8586.08,"sma_120":8771.97},{"date":"2026-07-29","open":7830,"high":7830,"low":7648,"close":7667,"volume":162499,"rsi_14":11.1,"sma_20":8510.35,"sma_60":8578.88,"sma_120":8762.18},{"date":"2026-07-30","open":7610,"high":7663,"low":7581,"close":7605,"volume":117839,"rsi_14":10.73,"sma_20":8468.45,"sma_60":8571.25,"sma_120":8752.37},{"date":"2026-07-31","open":7648,"high":7816,"low":7648,"close":7744,"volume":151052,"rsi_14":17.52,"sma_20":8431.85,"sma_60":8564.43,"sma_120":8743.6},{"date":"2026-08-03","open":7903,"high":7903,"low":7706,"close":7749,"volume":102367,"rsi_14":18.65,"sma_20":8399.65,"sma_60":8558.43,"sma_120":8734.87},{"date":"2026-08-04","open":7806,"high":7830,"low":7758,"close":7811,"volume":101087,"rsi_14":25.0,"sma_20":8369.5,"sma_60":8552.73,"sma_120":8726.8},{"date":"2026-08-05","open":8037,"high":8037,"low":7792,"close":7821,"volume":196408,"rsi_14":24.62,"sma_20":8337.15,"sma_60":8545.93,"sma_120":8719.29},{"date":"2026-08-06","open":7821,"high":7821,"low":7763,"close":7782,"volume":170532,"rsi_14":25.13,"sma_20":8308.45,"sma_60":8537.13,"sma_120":8711.84},{"date":"2026-08-07","open":7921,"high":7921,"low":7772,"close":7777,"volume":114400,"rsi_14":27.75,"sma_20":8281.2,"sma_60":8528.08,"sma_120":8703.36},{"date":"2026-08-10","open":7964,"high":7964,"low":7772,"close":7825,"volume":234174,"rsi_14":32.04,"sma_20":8253.0,"sma_60":8519.08,"sma_120":8695.34},{"date":"2026-08-11","open":7840,"high":7840,"low":7787,"close":7801,"volume":245120,"rsi_14":30.05,"sma_20":8225.5,"sma_60":8509.58,"sma_120":8686.72},{"date":"2026-08-12","open":7810,"high":7878,"low":7781,"close":7878,"volume":279951,"rsi_14":43.29,"sma_20":8204.5,"sma_60":8502.77,"sma_120":8680.61},{"date":"2026-08-13","open":7850,"high":7850,"low":7787,"close":7806,"volume":339977,"rsi_14":39.57,"sma_20":8163.0,"sma_60":8490.02,"sma_120":8671.95},{"date":"2026-08-14","open":7806,"high":7860,"low":7806,"close":7811,"volume":170976,"rsi_14":54.88,"sma_20":7997.0,"sma_60":8322.07,"sma_120":8582.59},{"date":"2026-08-18","open":7791,"high":7815,"low":7748,"close":7791,"volume":238407,"rsi_14":57.94,"sma_20":7978.8,"sma_60":8315.08,"sma_120":8574.83},{"date":"2026-08-19","open":7766,"high":7815,"low":7761,"close":7791,"volume":131489,"rsi_14":60.82,"sma_20":7961.1,"sma_60":8305.92,"sma_120":8567.26},{"date":"2026-08-20","open":7884,"high":7884,"low":7820,"close":7835,"volume":82464,"rsi_14":70.87,"sma_20":7944.9,"sma_60":8297.63,"sma_120":8560.46},{"date":"2026-08-21","open":7836,"high":7836,"low":7757,"close":7811,"volume":92166,"rsi_14":57.62,"sma_20":7936.05,"sma_60":8288.08,"sma_120":8553.14},{"date":"2026-08-24","open":7816,"high":7890,"low":7816,"close":7850,"volume":94832,"rsi_14":60.71,"sma_20":7939.0,"sma_60":8279.12,"sma_120":8545.88},{"date":"2026-08-25","open":7850,"high":7850,"low":7752,"close":7796,"volume":109124,"rsi_14":48.31,"sma_20":7941.4,"sma_60":8269.45,"sma_120":8538.12},{"date":"2026-08-26","open":7795,"high":7800,"low":7776,"close":7781,"volume":89994,"rsi_14":45.7,"sma_20":7945.75,"sma_60":8258.75,"sma_120":8527.43},{"date":"2026-08-27","open":7781,"high":7792,"low":7742,"close":7771,"volume":191059,"rsi_14":48.77,"sma_20":7951.05,"sma_60":8248.45,"sma_120":8516.93},{"date":"2026-08-28","open":7801,"high":7836,"low":7792,"close":7816,"volume":144281,"rsi_14":53.89,"sma_20":7961.8,"sma_60":8239.62,"sma_120":8505.86},{"date":"2026-08-31","open":7805,"high":7815,"low":7761,"close":7786,"volume":91694,"rsi_14":45.63,"sma_20":7963.95,"sma_60":8229.42,"sma_120":8494.09},{"date":"2026-09-01","open":7840,"high":7919,"low":7840,"close":7919,"volume":74181,"rsi_14":60.28,"sma_20":7972.6,"sma_60":8221.55,"sma_120":8484.24},{"date":"2026-09-02","open":7889,"high":7903,"low":7849,"close":7894,"volume":116905,"rsi_14":51.43,"sma_20":7976.8,"sma_60":8216.07,"sma_120":8474.06},{"date":"2026-09-03","open":7898,"high":7913,"low":7810,"close":7845,"volume":224497,"rsi_14":54.0,"sma_20":7978.0,"sma_60":8208.1,"sma_120":8463.16},{"date":"2026-09-04","open":7903,"high":7943,"low":7884,"close":7889,"volume":107439,"rsi_14":57.41,"sma_20":7983.45,"sma_60":8202.17,"sma_120":8452.39},{"date":"2026-09-07","open":7840,"high":7840,"low":7800,"close":7830,"volume":140401,"rsi_14":53.45,"sma_20":7986.1,"sma_60":8196.15,"sma_120":8441.34},{"date":"2026-09-08","open":7841,"high":7841,"low":7777,"close":7796,"volume":156748,"rsi_14":50.41,"sma_20":7984.55,"sma_60":8188.35,"sma_120":8430.11},{"date":"2026-09-09","open":7806,"high":7875,"low":7806,"close":7865,"volume":80030,"rsi_14":52.34,"sma_20":7987.75,"sma_60":8180.67,"sma_120":8419.38},{"date":"2026-09-10","open":7870,"high":7870,"low":7846,"close":7855,"volume":140275,"rsi_14":53.6,"sma_20":7986.5,"sma_60":8173.47,"sma_120":8408.12},{"date":"2026-09-11","open":7849,"high":7849,"low":7820,"close":7845,"volume":236672,"rsi_14":49.58,"sma_20":7988.5,"sma_60":8165.87,"sma_120":8397.15},{"date":"2026-09-14","open":7671,"high":7671,"low":7629,"close":7632,"volume":301007,"rsi_14":39.86,"sma_20":7980.25,"sma_60":8154.52,"sma_120":8384.92},{"date":"2026-09-15","open":7637,"high":7705,"low":7622,"close":7656,"volume":137530,"rsi_14":42.67,"sma_20":7974.25,"sma_60":8143.75,"sma_120":8374.4},{"date":"2026-09-16","open":7725,"high":7749,"low":7617,"close":7666,"volume":88286,"rsi_14":44.0,"sma_20":7968.75,"sma_60":8134.03,"sma_120":8362.97},{"date":"2026-09-17","open":7666,"high":7715,"low":7666,"close":7700,"volume":140287,"rsi_14":43.24,"sma_20":7962.75,"sma_60":8124.98,"sma_120":8351.48},{"date":"2026-09-18","open":7842,"high":7842,"low":7730,"close":7779,"volume":125804,"rsi_14":63.61,"sma_20":7841.8,"sma_60":7967.52,"sma_120":8261.65},{"date":"2026-09-21","open":7842,"high":7842,"low":7759,"close":7764,"volume":63566,"rsi_14":52.18,"sma_20":7846.35,"sma_60":7962.67,"sma_120":8251.05},{"date":"2026-09-22","open":7808,"high":7813,"low":7783,"close":7793,"volume":100340,"rsi_14":57.45,"sma_20":7855.1,"sma_60":7959.27,"sma_120":8241.32},{"date":"2026-09-23","open":7808,"high":7818,"low":7779,"close":7803,"volume":114887,"rsi_14":64.33,"sma_20":7865.05,"sma_60":7954.7,"sma_120":8231.64},{"date":"2026-09-28","open":7823,"high":7823,"low":7759,"close":7764,"volume":89531,"rsi_14":55.46,"sma_20":7873.5,"sma_60":7947.2,"sma_120":8220.45},{"date":"2026-09-29","open":7818,"high":7827,"low":7700,"close":7735,"volume":174277,"rsi_14":59.13,"sma_20":7878.25,"sma_60":7938.87,"sma_120":8209.52},{"date":"2026-09-30","open":7700,"high":7764,"low":7700,"close":7739,"volume":90894,"rsi_14":64.71,"sma_20":7884.7,"sma_60":7930.0,"sma_120":8198.62},{"date":"2026-10-01","open":7676,"high":7744,"low":7676,"close":7720,"volume":116565,"rsi_14":54.32,"sma_20":7883.55,"sma_60":7922.12,"sma_120":8192.29},{"date":"2026-10-02","open":7720,"high":7823,"low":7715,"close":7739,"volume":141500,"rsi_14":58.27,"sma_20":7884.6,"sma_60":7914.2,"sma_120":8186.71},{"date":"2026-10-06","open":7862,"high":7876,"low":7808,"close":7876,"volume":160104,"rsi_14":71.0,"sma_20":7895.1,"sma_60":7907.75,"sma_120":8182.02},{"date":"2026-10-07","open":7886,"high":7911,"low":7818,"close":7852,"volume":149497,"rsi_14":73.2,"sma_20":7902.15,"sma_60":7902.68,"sma_120":8178.06},{"date":"2026-10-08","open":7876,"high":7925,"low":7823,"close":7832,"volume":152621,"rsi_14":68.75,"sma_20":7911.15,"sma_60":7897.83,"sma_120":8174.25},{"date":"2026-10-12","open":7867,"high":7867,"low":7813,"close":7832,"volume":174147,"rsi_14":68.09,"sma_20":7921.9,"sma_60":7891.87,"sma_120":8170.08},{"date":"2026-10-13","open":7842,"high":7891,"low":7754,"close":7891,"volume":232189,"rsi_14":69.7,"sma_20":7932.2,"sma_60":7887.53,"sma_120":8166.22},{"date":"2026-10-14","open":7880,"high":8015,"low":7825,"close":7855,"volume":145252,"rsi_14":42.06,"sma_20":7932.25,"sma_60":7880.42,"sma_120":8160.44},{"date":"2026-10-15","open":7810,"high":7810,"low":7770,"close":7785,"volume":292589,"rsi_14":38.69,"sma_20":7929.25,"sma_60":7871.9,"sma_120":8153.12},{"date":"2026-10-16","open":7785,"high":7800,"low":7755,"close":7780,"volume":153326,"rsi_14":35.61,"sma_20":7928.0,"sma_60":7864.27,"sma_120":8146.07},{"date":"2026-10-19","open":7750,"high":7750,"low":7650,"close":7720,"volume":94158,"rsi_14":31.69,"sma_20":7922.5,"sma_60":7857.15,"sma_120":8139.81},{"date":"2026-10-20","open":7720,"high":7805,"low":7720,"close":7775,"volume":118476,"rsi_14":38.62,"sma_20":7919.25,"sma_60":7851.1,"sma_120":8134.23},{"date":"2026-10-21","open":7785,"high":7840,"low":7750,"close":7835,"volume":76479,"rsi_14":45.03,"sma_20":7917.25,"sma_60":7845.82,"sma_120":8129.31},{"date":"2026-10-22","open":7850,"high":7900,"low":7735,"close":7745,"volume":110867,"rsi_14":39.88,"sma_20":7906.75,"sma_60":7841.83,"sma_120":8124.22},{"date":"2026-10-23","open":7660,"high":7830,"low":7620,"close":7825,"volume":140382,"rsi_14":46.11,"sma_20":7901.0,"sma_60":7842.38,"sma_120":8119.92}],"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 테슬라위클리커버드콜채권혼합","phase":"above-fold","symbol_resolved":true}