{"status":"ok","report":{"price_analysis":{"current":5955.0,"change_1d":-1.9,"change_7d":-2.9,"change_30d":-5.6,"high_30d":6486.0,"low_30d":5925.0,"position_in_range":5.0,"support":5981.1,"resistance":6429.9},"summary":"PLUS 고배당주위클리커버드콜(489030)은(는) 코스피 고배당 위클리 콜매도 ATM 지수를 추종하는 ETF입니다, 순자산 2,838억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 36.8로 약세 구간입니다. MACD(-72.74)가 시그널선(-61.60)을 하회합니다(데드크로스). 현재가가 SMA20(6146)과 SMA60(6291) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 5997~6294 (현재 위치 -14%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 37","rsi_14":36.76470588235295,"macd":-72.73606800372909,"macd_signal":-61.598775045161034,"sma_20":6145.5,"sma_60":6291.316666666667,"bb_upper":6294.333463979039,"bb_lower":5996.666536020961,"atr_14":115.21428571428571},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -16.82만, 기관 순매수 -20.67만. 30일 누적: 외국인 -9159.00, 기관 -211.11만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-168199.0,"institutional_flow":-206656.0,"data":[{"date":"2026-10-23","foreign_net":-115001.0,"institution_net":-75329.0,"retail_net":190330.0},{"date":"2026-10-22","foreign_net":74656.0,"institution_net":-7439.0,"retail_net":-67217.0},{"date":"2026-10-21","foreign_net":-144241.0,"institution_net":-97147.0,"retail_net":241388.0},{"date":"2026-10-20","foreign_net":-67268.0,"institution_net":-29454.0,"retail_net":96722.0},{"date":"2026-10-19","foreign_net":83655.0,"institution_net":2713.0,"retail_net":-86368.0},{"date":"2026-10-16","foreign_net":-33931.0,"institution_net":12143.0,"retail_net":21788.0},{"date":"2026-10-15","foreign_net":115781.0,"institution_net":236966.0,"retail_net":-352747.0},{"date":"2026-10-14","foreign_net":-106641.0,"institution_net":92742.0,"retail_net":13899.0},{"date":"2026-10-13","foreign_net":77487.0,"institution_net":366982.0,"retail_net":-444469.0},{"date":"2026-10-12","foreign_net":-29310.0,"institution_net":276382.0,"retail_net":-247072.0},{"date":"2026-10-08","foreign_net":-67569.0,"institution_net":34741.0,"retail_net":32828.0},{"date":"2026-10-07","foreign_net":-49788.0,"institution_net":210085.0,"retail_net":-160297.0},{"date":"2026-10-06","foreign_net":69540.0,"institution_net":47745.0,"retail_net":-117285.0},{"date":"2026-10-02","foreign_net":14453.0,"institution_net":-34947.0,"retail_net":20494.0},{"date":"2026-10-01","foreign_net":106423.0,"institution_net":-104512.0,"retail_net":-1911.0},{"date":"2026-09-30","foreign_net":-27348.0,"institution_net":-30250.0,"retail_net":57598.0},{"date":"2026-09-29","foreign_net":-71687.0,"institution_net":-91700.0,"retail_net":163387.0},{"date":"2026-09-28","foreign_net":198367.0,"institution_net":-7916.0,"retail_net":-190451.0},{"date":"2026-09-23","foreign_net":-145349.0,"institution_net":-272051.0,"retail_net":417400.0},{"date":"2026-09-22","foreign_net":118911.0,"institution_net":-696585.0,"retail_net":577674.0},{"date":"2026-09-21","foreign_net":-40935.0,"institution_net":-883327.0,"retail_net":924262.0},{"date":"2026-09-18","foreign_net":-49655.0,"institution_net":-673231.0,"retail_net":722886.0},{"date":"2026-09-17","foreign_net":29490.0,"institution_net":-23741.0,"retail_net":-5749.0},{"date":"2026-09-16","foreign_net":-131337.0,"institution_net":-12095.0,"retail_net":143432.0},{"date":"2026-09-15","foreign_net":-12332.0,"institution_net":5886.0,"retail_net":6446.0},{"date":"2026-09-14","foreign_net":84714.0,"institution_net":88418.0,"retail_net":-173132.0},{"date":"2026-09-11","foreign_net":42279.0,"institution_net":297290.0,"retail_net":-339569.0},{"date":"2026-09-10","foreign_net":100090.0,"institution_net":5401.0,"retail_net":-105491.0},{"date":"2026-09-09","foreign_net":-30747.0,"institution_net":-176417.0,"retail_net":207164.0},{"date":"2026-09-08","foreign_net":-1866.0,"institution_net":-572410.0,"retail_net":574276.0}],"periods":{"d1":{"foreign_net":-115001.0,"institution_net":-75329.0,"retail_net":190330.0},"d3":{"foreign_net":-184586.0,"institution_net":-179915.0,"retail_net":364501.0},"d7":{"foreign_net":-86349.0,"institution_net":42453.0,"retail_net":43896.0},"d14":{"foreign_net":-178177.0,"institution_net":1036183.0,"retail_net":-858006.0},"d30":{"foreign_net":-9159.0,"institution_net":-2111057.0,"retail_net":2120216.0}}},"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":35,"summary":"RSI 37","metrics":[{"name":"RSI (14)","value":36.8,"unit":"","percentile":37,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-5.6,"unit":"%","percentile":39,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":25.1356,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":null,"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":25.14,"summary":"배당수익률 25.14%","metrics":[{"name":"배당수익률","value":25.14,"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":"2026-10-23T23:33:05.433166+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"코스피 고배당 위클리 콜매도 ATM 지수","issuer":"한화자산운용","category":"","expense_ratio":0.3,"aum":283800000000.0,"aum_display":"2,838억","dividend_yield":null,"tracking_error":10.51,"holdings":[{"ticker":"024110","name":"기업은행","weight":4.81},{"ticker":"005940","name":"NH투자증권","weight":4.72},{"ticker":"316140","name":"우리금융지주","weight":4.41},{"ticker":"000270","name":"기아","weight":4.37},{"ticker":"005830","name":"DB손해보험","weight":4.35},{"ticker":"029780","name":"삼성카드","weight":4.25},{"ticker":"016360","name":"삼성증권","weight":4.01},{"ticker":"086790","name":"하나금융지주","weight":3.92},{"ticker":"030000","name":"제일기획","weight":3.89},{"ticker":"030200","name":"KT","weight":3.63}],"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":5955.0,"change_pct":-1.89,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-08-13","close":7338.9272},{"date":"2024-08-14","close":7292.5244},{"date":"2024-08-16","close":7235.4121},{"date":"2024-08-19","close":7406.7476},{"date":"2024-08-20","close":7520.9727},{"date":"2024-08-21","close":7556.6694},{"date":"2024-08-22","close":7556.6694},{"date":"2024-08-23","close":7642.3369},{"date":"2024-08-26","close":7735.1421},{"date":"2024-08-27","close":8190.8276},{"date":"2024-08-28","close":7538.8203},{"date":"2024-08-29","close":7535.2075},{"date":"2024-08-30","close":7520.7505},{"date":"2024-09-02","close":7564.1187},{"date":"2024-09-03","close":7661.6987},{"date":"2024-09-04","close":7553.2749},{"date":"2024-09-05","close":7538.8208},{"date":"2024-09-06","close":7531.5908},{"date":"2024-09-09","close":7455.6943},{"date":"2024-09-10","close":7520.7505},{"date":"2024-09-11","close":7347.2783},{"date":"2024-09-12","close":7401.4873},{"date":"2024-09-13","close":7527.9785},{"date":"2024-09-19","close":7618.3267},{"date":"2024-09-20","close":7607.4863},{"date":"2024-09-23","close":7607.4863},{"date":"2024-09-24","close":7593.0317},{"date":"2024-09-25","close":7412.3301},{"date":"2024-09-26","close":7455.6943},{"date":"2024-09-27","close":7437.397},{"date":"2024-09-30","close":7378.835},{"date":"2024-10-02","close":7316.6133},{"date":"2024-10-04","close":7367.854},{"date":"2024-10-07","close":7448.377},{"date":"2024-10-08","close":7426.417},{"date":"2024-10-10","close":7492.2988},{"date":"2024-10-11","close":7495.959},{"date":"2024-10-14","close":7583.8027},{"date":"2024-10-15","close":7594.7822},{"date":"2024-10-16","close":7638.7056},{"date":"2024-10-17","close":7616.7451},{"date":"2024-10-18","close":7631.3857},{"date":"2024-10-21","close":7627.7236},{"date":"2024-10-22","close":7682.6265},{"date":"2024-10-23","close":7686.2871},{"date":"2024-10-24","close":7649.6841},{"date":"2024-10-25","close":7788.7715},{"date":"2024-10-28","close":7686.2871},{"date":"2024-10-29","close":7719.2285},{"date":"2024-10-30","close":8173.5633},{"date":"2024-10-31","close":7591.71},{"date":"2024-11-01","close":7665.8481},{"date":"2024-11-04","close":7643.6055},{"date":"2024-11-05","close":8135.7977},{"date":"2024-11-06","close":7739.9858},{"date":"2024-11-07","close":7747.3999},{"date":"2024-11-08","close":7754.8154},{"date":"2024-11-11","close":7799.2993},{"date":"2024-11-12","close":7747.3999},{"date":"2024-11-13","close":7680.6772},{"date":"2024-11-14","close":7717.7461},{"date":"2024-11-15","close":7599.1245},{"date":"2024-11-18","close":7617.6567},{"date":"2024-11-19","close":7591.71},{"date":"2024-11-20","close":7706.6235},{"date":"2024-11-21","close":7795.5903},{"date":"2024-11-22","close":7803.002},{"date":"2024-11-25","close":7769.6406},{"date":"2024-11-26","close":7769.6406},{"date":"2024-11-27","close":7880.8467},{"date":"2024-11-28","close":7927.436},{"date":"2024-11-29","close":7901.1357},{"date":"2024-12-02","close":7953.7368},{"date":"2024-12-03","close":8122.8032},{"date":"2024-12-04","close":7961.2495},{"date":"2024-12-05","close":7743.3389},{"date":"2024-12-06","close":7743.3389},{"date":"2024-12-09","close":7517.915},{"date":"2024-12-10","close":7547.9707},{"date":"2024-12-11","close":7593.0576},{"date":"2024-12-12","close":7581.7827},{"date":"2024-12-13","close":7514.1562},{"date":"2024-12-16","close":7514.1562},{"date":"2024-12-17","close":7356.3608},{"date":"2024-12-18","close":7517.915},{"date":"2024-12-19","close":7472.8296},{"date":"2024-12-20","close":7356.3608},{"date":"2024-12-23","close":7491.6152},{"date":"2024-12-24","close":7499.1289},{"date":"2024-12-26","close":7472.8296},{"date":"2024-12-27","close":7381.3716},{"date":"2024-12-30","close":7328.0215},{"date":"2025-01-02","close":7316.5889},{"date":"2025-01-03","close":7251.8081},{"date":"2025-01-06","close":7126.0547},{"date":"2025-01-07","close":7110.811},{"date":"2025-01-08","close":7110.811},{"date":"2025-01-09","close":7156.5391},{"date":"2025-01-10","close":7202.2671},{"date":"2025-01-13","close":7206.0776},{"date":"2025-01-14","close":7194.6479},{"date":"2025-01-15","close":7232.7534},{"date":"2025-01-16","close":7225.1328},{"date":"2025-01-17","close":7194.6479},{"date":"2025-01-20","close":7221.3213},{"date":"2025-01-21","close":7225.1328},{"date":"2025-01-22","close":7206.0776},{"date":"2025-01-23","close":7267.0503},{"date":"2025-01-24","close":7278.6411},{"date":"2025-01-31","close":7394.5449},{"date":"2025-02-03","close":7355.9077},{"date":"2025-02-04","close":7355.9077},{"date":"2025-02-05","close":7313.4111},{"date":"2025-02-06","close":7236.1431},{"date":"2025-02-07","close":7201.3721},{"date":"2025-02-10","close":7162.7383},{"date":"2025-02-11","close":7127.9673},{"date":"2025-02-12","close":7178.1914},{"date":"2025-02-13","close":7135.6958},{"date":"2025-02-14","close":7209.0991},{"date":"2025-02-17","close":7286.3691},{"date":"2025-02-18","close":7274.7773},{"date":"2025-02-19","close":7193.6455},{"date":"2025-02-20","close":7243.8696},{"date":"2025-02-21","close":7220.6899},{"date":"2025-02-24","close":7232.2798},{"date":"2025-02-25","close":7224.5537},{"date":"2025-02-26","close":7240.0068},{"date":"2025-02-27","close":7240.0073},{"date":"2025-02-28","close":7134.2271},{"date":"2025-03-04","close":7091.1313},{"date":"2025-03-05","close":7067.6245},{"date":"2025-03-06","close":7114.6387},{"date":"2025-03-07","close":7051.9546},{"date":"2025-03-10","close":7098.9683},{"date":"2025-03-11","close":7083.2969},{"date":"2025-03-12","close":7083.2969},{"date":"2025-03-13","close":7122.4746},{"date":"2025-03-14","close":7114.6387},{"date":"2025-03-17","close":7110.7212},{"date":"2025-03-18","close":7153.8164},{"date":"2025-03-19","close":7189.0752},{"date":"2025-03-20","close":7189.0752},{"date":"2025-03-21","close":7181.2397},{"date":"2025-03-24","close":7212.582},{"date":"2025-03-25","close":7228.2524},{"date":"2025-03-26","close":7200.8286},{"date":"2025-03-27","close":7165.5688},{"date":"2025-03-28","close":7051.9546},{"date":"2025-03-31","close":6946.1748},{"date":"2025-04-01","close":6989.27},{"date":"2025-04-02","close":6997.1055},{"date":"2025-04-03","close":6997.1055},{"date":"2025-04-04","close":6989.27},{"date":"2025-04-07","close":6715.0259},{"date":"2025-04-08","close":6695.4385},{"date":"2025-04-09","close":6632.7549},{"date":"2025-04-10","close":6781.6294},{"date":"2025-04-11","close":6734.6162},{"date":"2025-04-14","close":6805.1362},{"date":"2025-04-15","close":6903.0791},{"date":"2025-04-16","close":6961.8457},{"date":"2025-04-17","close":6965.7632},{"date":"2025-04-18","close":7051.9546},{"date":"2025-04-21","close":7102.8853},{"date":"2025-04-22","close":7169.4873},{"date":"2025-04-23","close":7200.8286},{"date":"2025-04-24","close":7255.6772},{"date":"2025-04-25","close":7259.5957},{"date":"2025-04-28","close":7259.5957},{"date":"2025-04-29","close":7327.2188},{"date":"2025-04-30","close":7446.5547},{"date":"2025-05-02","close":7490.311},{"date":"2025-05-07","close":7549.979},{"date":"2025-05-08","close":7538.0444},{"date":"2025-05-09","close":7553.957},{"date":"2025-05-12","close":7645.4482},{"date":"2025-05-13","close":7653.4038},{"date":"2025-05-14","close":7665.3369},{"date":"2025-05-15","close":7673.2915},{"date":"2025-05-16","close":7713.0698},{"date":"2025-05-19","close":7689.2041},{"date":"2025-05-20","close":7760.8071},{"date":"2025-05-21","close":7780.6953},{"date":"2025-05-22","close":7792.6274},{"date":"2025-05-23","close":7868.2075},{"date":"2025-05-26","close":7943.7861},{"date":"2025-05-27","close":7915.9419},{"date":"2025-05-28","close":7967.6528},{"date":"2025-05-29","close":8117.0742},{"date":"2025-05-30","close":8108.9961},{"date":"2025-06-02","close":8012.0757},{"date":"2025-06-04","close":8189.7637},{"date":"2025-06-05","close":8104.9595},{"date":"2025-06-09","close":8209.9561},{"date":"2025-06-10","close":8189.7637},{"date":"2025-06-11","close":8254.376},{"date":"2025-06-12","close":8274.5664},{"date":"2025-06-13","close":8278.6064},{"date":"2025-06-16","close":8415.9102},{"date":"2025-06-17","close":8355.335},{"date":"2025-06-18","close":8327.0654},{"date":"2025-06-19","close":8367.4521},{"date":"2025-06-20","close":8379.5664},{"date":"2025-06-23","close":8387.6406},{"date":"2025-06-24","close":8468.4092},{"date":"2025-06-25","close":8541.0996},{"date":"2025-06-26","close":8561.291},{"date":"2025-06-27","close":8526.0371},{"date":"2025-06-30","close":8595.7217},{"date":"2025-07-01","close":8694.1006},{"date":"2025-07-02","close":8747.3867},{"date":"2025-07-03","close":8763.7842},{"date":"2025-07-04","close":8694.1006},{"date":"2025-07-07","close":8751.4863},{"date":"2025-07-08","close":9001.5303},{"date":"2025-07-09","close":9157.2949},{"date":"2025-07-10","close":9194.1865},{"date":"2025-07-11","close":9251.5713},{"date":"2025-07-14","close":9534.4053},{"date":"2025-07-15","close":9468.8223},{"date":"2025-07-16","close":9226.9775},{"date":"2025-07-17","close":9284.3652},{"date":"2025-07-18","close":9177.7891},{"date":"2025-07-21","close":9120.4023},{"date":"2025-07-22","close":9140.8994},{"date":"2025-07-23","close":9177.79},{"date":"2025-07-24","close":9112.2051},{"date":"2025-07-25","close":9099.9072},{"date":"2025-07-28","close":8678.0762},{"date":"2025-07-29","close":8766.916},{"date":"2025-07-30","close":8765.2734},{"date":"2025-07-31","close":8720.1562},{"date":"2025-08-01","close":8412.5312},{"date":"2025-08-04","close":8535.5811},{"date":"2025-08-05","close":8572.4961},{"date":"2025-08-06","close":8679.1396},{"date":"2025-08-07","close":8634.0215},{"date":"2025-08-08","close":8646.3262},{"date":"2025-08-11","close":8580.7012},{"date":"2025-08-12","close":8634.0215},{"date":"2025-08-13","close":8625.8174},{"date":"2025-08-14","close":8662.7334},{"date":"2025-08-18","close":8576.5977},{"date":"2025-08-19","close":8564.2949},{"date":"2025-08-20","close":8564.2949},{"date":"2025-08-21","close":8576.5977},{"date":"2025-08-22","close":8551.9873},{"date":"2025-08-25","close":8556.0879},{"date":"2025-08-26","close":8551.9873},{"date":"2025-08-27","close":8551.9873},{"date":"2025-08-28","close":8656.9209},{"date":"2025-08-29","close":8598.626},{"date":"2025-09-01","close":8480.2432},{"date":"2025-09-02","close":8565.3125},{"date":"2025-09-03","close":8552.8203},{"date":"2025-09-04","close":8519.5098},{"date":"2025-09-05","close":8511.1826},{"date":"2025-09-08","close":8519.5098},{"date":"2025-09-09","close":8573.6406},{"date":"2025-09-10","close":8590.2959},{"date":"2025-09-11","close":8532.0},{"date":"2025-09-12","close":8436.2285},{"date":"2025-09-15","close":8448.7207},{"date":"2025-09-16","close":8352.9492},{"date":"2025-09-17","close":8340.457},{"date":"2025-09-18","close":8286.3271},{"date":"2025-09-19","close":8265.5059},{"date":"2025-09-22","close":8277.9971},{"date":"2025-09-23","close":8219.7021},{"date":"2025-09-24","close":8198.8828},{"date":"2025-09-25","close":8203.0479},{"date":"2025-09-26","close":8161.4067},{"date":"2025-09-29","close":8214.6787},{"date":"2025-09-30","close":8155.4873},{"date":"2025-10-01","close":8096.2993},{"date":"2025-10-02","close":7927.1846},{"date":"2025-10-10","close":7867.9961},{"date":"2025-10-13","close":7834.1724},{"date":"2025-10-14","close":7867.9961},{"date":"2025-10-15","close":7910.2739},{"date":"2025-10-16","close":7800.3501},{"date":"2025-10-17","close":7703.1089},{"date":"2025-10-20","close":7859.5381},{"date":"2025-10-21","close":7846.8564},{"date":"2025-10-22","close":7922.9561},{"date":"2025-10-23","close":7910.2739},{"date":"2025-10-24","close":7834.1724},{"date":"2025-10-27","close":7660.8315},{"date":"2025-10-28","close":7639.6924},{"date":"2025-10-29","close":7610.0972},{"date":"2025-10-30","close":7576.6138},{"date":"2025-10-31","close":7606.6626},{"date":"2025-11-03","close":7555.1504},{"date":"2025-11-04","close":7533.687},{"date":"2025-11-05","close":7460.7119},{"date":"2025-11-06","close":7709.6875},{"date":"2025-11-07","close":7666.7617},{"date":"2025-11-10","close":7975.835},{"date":"2025-11-11","close":7928.6143},{"date":"2025-11-12","close":8134.666},{"date":"2025-11-13","close":8164.7153},{"date":"2025-11-14","close":8053.1045},{"date":"2025-11-17","close":8023.0562},{"date":"2025-11-18","close":7868.519},{"date":"2025-11-19","close":7915.7373},{"date":"2025-11-20","close":7937.2012},{"date":"2025-11-21","close":7885.6885},{"date":"2025-11-24","close":7885.6885},{"date":"2025-11-25","close":7877.103},{"date":"2025-11-26","close":7962.9575},{"date":"2025-11-27","close":8054.6685},{"date":"2025-11-28","close":7956.8564},{"date":"2025-12-01","close":7965.5718},{"date":"2025-12-02","close":8070.1514},{"date":"2025-12-03","close":8083.2251},{"date":"2025-12-04","close":8126.8008},{"date":"2025-12-05","close":8166.0181},{"date":"2025-12-08","close":8061.4365},{"date":"2025-12-09","close":8061.4365},{"date":"2025-12-10","close":7974.2871},{"date":"2025-12-11","close":8000.4316},{"date":"2025-12-12","close":8087.5825},{"date":"2025-12-15","close":8113.7266},{"date":"2025-12-16","close":8061.4365},{"date":"2025-12-17","close":8052.7217},{"date":"2025-12-18","close":7983.002},{"date":"2025-12-19","close":8017.8613},{"date":"2025-12-22","close":8035.2935},{"date":"2025-12-23","close":8039.6499},{"date":"2025-12-24","close":8083.2256},{"date":"2025-12-26","close":8083.2256},{"date":"2025-12-29","close":7919.6152},{"date":"2025-12-30","close":7848.8647},{"date":"2026-01-02","close":7667.5674},{"date":"2026-01-05","close":7446.4722},{"date":"2026-01-06","close":7428.7852},{"date":"2026-01-07","close":7411.0972},{"date":"2026-01-08","close":7318.2378},{"date":"2026-01-09","close":7411.0972},{"date":"2026-01-12","close":7446.4722},{"date":"2026-01-13","close":7543.7534},{"date":"2026-01-14","close":7627.7695},{"date":"2026-01-15","close":7645.4575},{"date":"2026-01-16","close":7649.8789},{"date":"2026-01-19","close":7850.4619},{"date":"2026-01-20","close":7901.9277},{"date":"2026-01-21","close":7963.8335},{"date":"2026-01-22","close":7981.5229},{"date":"2026-01-23","close":8039.0063},{"date":"2026-01-26","close":8008.0537},{"date":"2026-01-27","close":8039.0063},{"date":"2026-01-28","close":7932.8804},{"date":"2026-01-29","close":8050.5176},{"date":"2026-01-30","close":8059.498},{"date":"2026-02-02","close":7884.3882},{"date":"2026-02-03","close":7929.2881},{"date":"2026-02-04","close":8055.0083},{"date":"2026-02-05","close":8261.5469},{"date":"2026-02-06","close":8266.0381},{"date":"2026-02-09","close":8463.5957},{"date":"2026-02-10","close":8679.1143},{"date":"2026-02-11","close":8836.2627},{"date":"2026-02-12","close":8930.5527},{"date":"2026-02-13","close":9047.292},{"date":"2026-02-19","close":9258.3193},{"date":"2026-02-20","close":9500.7783},{"date":"2026-02-23","close":9339.1396},{"date":"2026-02-24","close":9128.1113},{"date":"2026-02-25","close":9114.6406},{"date":"2026-02-26","close":8901.2305},{"date":"2026-02-27","close":8714.2676},{"date":"2026-03-03","close":8436.1045},{"date":"2026-03-04","close":7624.415},{"date":"2026-03-05","close":8116.9004},{"date":"2026-03-06","close":8135.1406},{"date":"2026-03-09","close":7898.0171},{"date":"2026-03-10","close":7939.0596},{"date":"2026-03-11","close":8034.8198},{"date":"2026-03-12","close":8112.3408},{"date":"2026-03-13","close":8057.6196},{"date":"2026-03-16","close":8016.5796},{"date":"2026-03-17","close":8084.9805},{"date":"2026-03-18","close":8057.6196},{"date":"2026-03-19","close":8107.7812},{"date":"2026-03-20","close":8281.0615},{"date":"2026-03-23","close":7763.7715},{"date":"2026-03-24","close":7894.0664},{"date":"2026-03-25","close":8024.3613},{"date":"2026-03-26","close":7970.4463},{"date":"2026-03-27","close":8024.3613},{"date":"2026-03-30","close":7851.0093},{"date":"2026-03-31","close":7691.3428},{"date":"2026-04-01","close":7933.123},{"date":"2026-04-02","close":7791.7051},{"date":"2026-04-03","close":8008.5229},{"date":"2026-04-06","close":7787.1426},{"date":"2026-04-07","close":7727.8384},{"date":"2026-04-08","close":7773.4575},{"date":"2026-04-09","close":7846.4473},{"date":"2026-04-10","close":7951.3721},{"date":"2026-04-13","close":7960.4961},{"date":"2026-04-14","close":8024.3613},{"date":"2026-04-15","close":8024.3613},{"date":"2026-04-16","close":8019.7988},{"date":"2026-04-17","close":8033.4854},{"date":"2026-04-20","close":8056.2939},{"date":"2026-04-21","close":7983.3047},{"date":"2026-04-22","close":7924.0005},{"date":"2026-04-23","close":7892.0674},{"date":"2026-04-24","close":7919.4365},{"date":"2026-04-27","close":7905.7524},{"date":"2026-04-28","close":7924.0005},{"date":"2026-04-29","close":7886.9497},{"date":"2026-04-30","close":7882.3188},{"date":"2026-05-04","close":7863.7949},{"date":"2026-05-06","close":7423.8296},{"date":"2026-05-07","close":7257.1055},{"date":"2026-05-08","close":7308.0488},{"date":"2026-05-11","close":7191.626},{"date":"2026-05-12","close":7069.4155},{"date":"2026-05-13","close":7102.3179},{"date":"2026-05-14","close":7304.4355},{"date":"2026-05-15","close":7215.1279},{"date":"2026-05-18","close":7107.0186},{"date":"2026-05-19","close":6980.1074},{"date":"2026-05-20","close":6895.5005},{"date":"2026-05-21","close":6984.8076},{"date":"2026-05-22","close":7078.8159},{"date":"2026-05-26","close":6980.1074},{"date":"2026-05-27","close":6796.7915},{"date":"2026-05-28","close":6747.1309},{"date":"2026-05-29","close":6694.6055},{"date":"2026-06-01","close":6613.4302},{"date":"2026-06-02","close":6483.1343},{"date":"2026-06-04","close":6624.2769},{"date":"2026-06-05","close":6586.6387},{"date":"2026-06-08","close":6276.1255},{"date":"2026-06-09","close":6266.7158},{"date":"2026-06-10","close":6332.582},{"date":"2026-06-11","close":6407.8579},{"date":"2026-06-12","close":6426.6772},{"date":"2026-06-15","close":6584.7798},{"date":"2026-06-16","close":6589.5547},{"date":"2026-06-17","close":6336.478},{"date":"2026-06-18","close":5992.6753},{"date":"2026-06-19","close":5763.3086},{"date":"2026-06-22","close":5801.6738},{"date":"2026-06-23","close":5715.7227},{"date":"2026-06-24","close":5663.1973},{"date":"2026-06-25","close":5710.9478},{"date":"2026-06-26","close":5556.3003},{"date":"2026-06-29","close":5842.978},{"date":"2026-06-30","close":5857.5249},{"date":"2026-07-01","close":5993.2949},{"date":"2026-07-02","close":6109.6694},{"date":"2026-07-03","close":6038.8335},{"date":"2026-07-06","close":6172.6055},{"date":"2026-07-07","close":6272.9341},{"date":"2026-07-08","close":6229.936},{"date":"2026-07-09","close":6067.4985},{"date":"2026-07-10","close":6220.3809},{"date":"2026-07-13","close":6335.042},{"date":"2026-07-14","close":6253.8237},{"date":"2026-07-15","close":6186.938},{"date":"2026-07-16","close":6526.1445},{"date":"2026-07-20","close":6478.3691},{"date":"2026-07-21","close":6397.1509},{"date":"2026-07-22","close":6430.5933},{"date":"2026-07-23","close":6444.9258},{"date":"2026-07-24","close":6535.6997},{"date":"2026-07-27","close":6612.1406},{"date":"2026-07-28","close":6468.8135},{"date":"2026-07-29","close":6311.1543},{"date":"2026-07-30","close":6401.4248},{"date":"2026-07-31","close":6027.7251},{"date":"2026-08-03","close":6085.9639},{"date":"2026-08-04","close":6207.2949},{"date":"2026-08-05","close":6153.9092},{"date":"2026-08-06","close":6396.5713},{"date":"2026-08-07","close":6508.1958},{"date":"2026-08-10","close":6580.9946},{"date":"2026-08-11","close":6532.4619},{"date":"2026-08-12","close":6382.0117},{"date":"2026-08-13","close":6207.2949},{"date":"2026-08-14","close":6226.708},{"date":"2026-08-18","close":6260.6802},{"date":"2026-08-19","close":6236.4141},{"date":"2026-08-20","close":6187.8818},{"date":"2026-08-21","close":6173.3223},{"date":"2026-08-24","close":6294.6533},{"date":"2026-08-25","close":6338.332},{"date":"2026-08-26","close":6406.2778},{"date":"2026-08-27","close":6406.2778},{"date":"2026-08-28","close":6478.2031},{"date":"2026-08-31","close":6473.2764},{"date":"2026-09-01","close":6532.3931},{"date":"2026-09-02","close":6507.7612},{"date":"2026-09-03","close":6625.9946},{"date":"2026-09-04","close":6542.2461},{"date":"2026-09-07","close":6350.1167},{"date":"2026-09-08","close":6305.7793},{"date":"2026-09-09","close":6271.2944},{"date":"2026-09-10","close":6330.4111},{"date":"2026-09-11","close":6409.2334},{"date":"2026-09-14","close":6360.9547},{"date":"2026-09-15","close":6307.75},{"date":"2026-09-16","close":6270.3094},{"date":"2026-09-17","close":6323.5141},{"date":"2026-09-18","close":6206.266},{"date":"2026-09-21","close":6119.5617},{"date":"2026-09-22","close":6109.7092},{"date":"2026-09-23","close":6079.1653},{"date":"2026-09-28","close":6201.3397},{"date":"2026-09-29","close":6220.0},{"date":"2026-09-30","close":6180.0},{"date":"2026-10-01","close":6135.0},{"date":"2026-10-02","close":6175.0},{"date":"2026-10-06","close":6205.0},{"date":"2026-10-07","close":6230.0},{"date":"2026-10-08","close":6160.0},{"date":"2026-10-12","close":6140.0},{"date":"2026-10-13","close":6185.0},{"date":"2026-10-14","close":6135.0},{"date":"2026-10-15","close":6055.0},{"date":"2026-10-16","close":6080.0},{"date":"2026-10-19","close":6135.0},{"date":"2026-10-20","close":6140.0},{"date":"2026-10-21","close":6045.0},{"date":"2026-10-22","close":6070.0},{"date":"2026-10-23","close":5940.0}],"chart_data":[{"date":"2024-10-23","open":7683,"high":7731,"low":7663,"close":7686,"volume":215207},{"date":"2024-10-24","open":7686,"high":7690,"low":7628,"close":7650,"volume":112138},{"date":"2024-10-25","open":7672,"high":7789,"low":7672,"close":7789,"volume":190916},{"date":"2024-10-28","open":7789,"high":7796,"low":7668,"close":7686,"volume":630248},{"date":"2024-10-29","open":7710,"high":7728,"low":7685,"close":7719,"volume":188293},{"date":"2024-10-30","open":8272,"high":8272,"low":8134,"close":8174,"volume":197822},{"date":"2024-10-31","open":7663,"high":7666,"low":7581,"close":7592,"volume":172292},{"date":"2024-11-01","open":7592,"high":7666,"low":7592,"close":7666,"volume":99890},{"date":"2024-11-04","open":7708,"high":7708,"low":7604,"close":7644,"volume":201710},{"date":"2024-11-05","open":8179,"high":8179,"low":8090,"close":8136,"volume":174074},{"date":"2024-11-06","open":7652,"high":7764,"low":7623,"close":7740,"volume":191383},{"date":"2024-11-07","open":7739,"high":7792,"low":7739,"close":7747,"volume":137086},{"date":"2024-11-08","open":7775,"high":7783,"low":7723,"close":7755,"volume":156362},{"date":"2024-11-11","open":7744,"high":7802,"low":7724,"close":7799,"volume":295387},{"date":"2024-11-12","open":7792,"high":7836,"low":7733,"close":7747,"volume":234631},{"date":"2024-11-13","open":7690,"high":7714,"low":7659,"close":7681,"volume":262436},{"date":"2024-11-14","open":7684,"high":7718,"low":7638,"close":7718,"volume":191075},{"date":"2024-11-15","open":7684,"high":7691,"low":7590,"close":7599,"volume":554153},{"date":"2024-11-18","open":7544,"high":7632,"low":7532,"close":7618,"volume":214426},{"date":"2024-11-19","open":7592,"high":7619,"low":7568,"close":7592,"volume":177334},{"date":"2024-11-20","open":7609,"high":7707,"low":7602,"close":7707,"volume":228815},{"date":"2024-11-21","open":7730,"high":7796,"low":7704,"close":7796,"volume":132594},{"date":"2024-11-22","open":7793,"high":7803,"low":7768,"close":7803,"volume":137645},{"date":"2024-11-25","open":7824,"high":7824,"low":7755,"close":7770,"volume":294877},{"date":"2024-11-26","open":7739,"high":7770,"low":7713,"close":7770,"volume":187328},{"date":"2024-11-27","open":7776,"high":7903,"low":7767,"close":7881,"volume":234273},{"date":"2024-11-28","open":7884,"high":7944,"low":7854,"close":7927,"volume":86275},{"date":"2024-11-29","open":7956,"high":7956,"low":7874,"close":7901,"volume":224053},{"date":"2024-12-02","open":7941,"high":7961,"low":7908,"close":7954,"volume":182965},{"date":"2024-12-03","open":7950,"high":8123,"low":7950,"close":8123,"volume":209170},{"date":"2024-12-04","open":8062,"high":8077,"low":7912,"close":7961,"volume":838526},{"date":"2024-12-05","open":7963,"high":7963,"low":7724,"close":7743,"volume":712176},{"date":"2024-12-06","open":7793,"high":7800,"low":7653,"close":7743,"volume":286297},{"date":"2024-12-09","open":7518,"high":7703,"low":7516,"close":7518,"volume":940223},{"date":"2024-12-10","open":7538,"high":7572,"low":7518,"close":7548,"volume":660726},{"date":"2024-12-11","open":7566,"high":7609,"low":7553,"close":7593,"volume":339043},{"date":"2024-12-12","open":7582,"high":7609,"low":7477,"close":7582,"volume":901874},{"date":"2024-12-13","open":7524,"high":7610,"low":7456,"close":7514,"volume":884491},{"date":"2024-12-16","open":7531,"high":7564,"low":7480,"close":7514,"volume":479493},{"date":"2024-12-17","open":7497,"high":7505,"low":7356,"close":7356,"volume":802582},{"date":"2024-12-18","open":7422,"high":7518,"low":7422,"close":7518,"volume":322810},{"date":"2024-12-19","open":7420,"high":7473,"low":7400,"close":7473,"volume":315103},{"date":"2024-12-20","open":7429,"high":7445,"low":7306,"close":7356,"volume":601821},{"date":"2024-12-23","open":7396,"high":7492,"low":7381,"close":7492,"volume":226728},{"date":"2024-12-24","open":7503,"high":7503,"low":7450,"close":7499,"volume":190850},{"date":"2024-12-26","open":7510,"high":7510,"low":7452,"close":7473,"volume":513611},{"date":"2024-12-27","open":7386,"high":7422,"low":7357,"close":7381,"volume":321983},{"date":"2024-12-30","open":7373,"high":7412,"low":7322,"close":7328,"volume":258245},{"date":"2025-01-02","open":7326,"high":7379,"low":7279,"close":7317,"volume":216614},{"date":"2025-01-03","open":7341,"high":7345,"low":7226,"close":7252,"volume":418125},{"date":"2025-01-06","open":7246,"high":7265,"low":7105,"close":7126,"volume":726454},{"date":"2025-01-07","open":7133,"high":7143,"low":7091,"close":7111,"volume":248333},{"date":"2025-01-08","open":7082,"high":7137,"low":7082,"close":7111,"volume":212846},{"date":"2025-01-09","open":7122,"high":7157,"low":7099,"close":7157,"volume":207218},{"date":"2025-01-10","open":7160,"high":7210,"low":7133,"close":7202,"volume":155346},{"date":"2025-01-13","open":7200,"high":7251,"low":7165,"close":7206,"volume":117987},{"date":"2025-01-14","open":7231,"high":7231,"low":7159,"close":7195,"volume":114736},{"date":"2025-01-15","open":7196,"high":7233,"low":7196,"close":7233,"volume":116706},{"date":"2025-01-16","open":7245,"high":7245,"low":7203,"close":7225,"volume":112930},{"date":"2025-01-17","open":7224,"high":7231,"low":7174,"close":7195,"volume":148745},{"date":"2025-01-20","open":7211,"high":7251,"low":7196,"close":7221,"volume":136012},{"date":"2025-01-21","open":7228,"high":7236,"low":7200,"close":7225,"volume":149402},{"date":"2025-01-22","open":7246,"high":7246,"low":7191,"close":7206,"volume":225435},{"date":"2025-01-23","open":7233,"high":7281,"low":7221,"close":7267,"volume":172502},{"date":"2025-01-24","open":7289,"high":7289,"low":7253,"close":7279,"volume":126859},{"date":"2025-01-31","open":7324,"high":7399,"low":7324,"close":7395,"volume":293774},{"date":"2025-02-03","open":7393,"high":7397,"low":7298,"close":7356,"volume":162362},{"date":"2025-02-04","open":7361,"high":7370,"low":7287,"close":7356,"volume":189793},{"date":"2025-02-05","open":7345,"high":7348,"low":7290,"close":7313,"volume":296077},{"date":"2025-02-06","open":7275,"high":7303,"low":7221,"close":7236,"volume":399227},{"date":"2025-02-07","open":7281,"high":7281,"low":7163,"close":7201,"volume":303901},{"date":"2025-02-10","open":7245,"high":7245,"low":7163,"close":7163,"volume":205773},{"date":"2025-02-11","open":7171,"high":7171,"low":7109,"close":7128,"volume":425117},{"date":"2025-02-12","open":7156,"high":7202,"low":7156,"close":7178,"volume":109133},{"date":"2025-02-13","open":7147,"high":7187,"low":7136,"close":7136,"volume":172026},{"date":"2025-02-14","open":7155,"high":7212,"low":7128,"close":7209,"volume":82829},{"date":"2025-02-17","open":7225,"high":7286,"low":7209,"close":7286,"volume":146557},{"date":"2025-02-18","open":7287,"high":7287,"low":7250,"close":7275,"volume":153279},{"date":"2025-02-19","open":7252,"high":7256,"low":7170,"close":7194,"volume":499707},{"date":"2025-02-20","open":7197,"high":7244,"low":7186,"close":7244,"volume":136124},{"date":"2025-02-21","open":7261,"high":7261,"low":7213,"close":7221,"volume":167762},{"date":"2025-02-24","open":7171,"high":7236,"low":7171,"close":7232,"volume":153033},{"date":"2025-02-25","open":7217,"high":7232,"low":7204,"close":7225,"volume":146335},{"date":"2025-02-26","open":7224,"high":7249,"low":7217,"close":7240,"volume":202528},{"date":"2025-02-27","open":7279,"high":7282,"low":7209,"close":7240,"volume":160247},{"date":"2025-02-28","open":7250,"high":7253,"low":7116,"close":7134,"volume":226454},{"date":"2025-03-04","open":7135,"high":7170,"low":7087,"close":7091,"volume":179640},{"date":"2025-03-05","open":7107,"high":7116,"low":7031,"close":7068,"volume":199048},{"date":"2025-03-06","open":7070,"high":7115,"low":7066,"close":7115,"volume":119923},{"date":"2025-03-07","open":7114,"high":7114,"low":7044,"close":7052,"volume":135413},{"date":"2025-03-10","open":7053,"high":7106,"low":7012,"close":7099,"volume":173634},{"date":"2025-03-11","open":7068,"high":7083,"low":7047,"close":7083,"volume":127033},{"date":"2025-03-12","open":7091,"high":7101,"low":7062,"close":7083,"volume":96990},{"date":"2025-03-13","open":7100,"high":7132,"low":7087,"close":7122,"volume":106000},{"date":"2025-03-14","open":7121,"high":7121,"low":7089,"close":7115,"volume":42347},{"date":"2025-03-17","open":7111,"high":7133,"low":7078,"close":7111,"volume":81242},{"date":"2025-03-18","open":7106,"high":7161,"low":7104,"close":7154,"volume":81205},{"date":"2025-03-19","open":7161,"high":7189,"low":7161,"close":7189,"volume":55055},{"date":"2025-03-20","open":7208,"high":7211,"low":7172,"close":7189,"volume":96142},{"date":"2025-03-21","open":7186,"high":7193,"low":7151,"close":7181,"volume":100242},{"date":"2025-03-24","open":7204,"high":7213,"low":7182,"close":7213,"volume":51023},{"date":"2025-03-25","open":7210,"high":7228,"low":7202,"close":7228,"volume":68814},{"date":"2025-03-26","open":7240,"high":7240,"low":7194,"close":7201,"volume":110605},{"date":"2025-03-27","open":7166,"high":7200,"low":7150,"close":7166,"volume":156108},{"date":"2025-03-28","open":7135,"high":7135,"low":6989,"close":7052,"volume":263853},{"date":"2025-03-31","open":6957,"high":7015,"low":6920,"close":6946,"volume":211630},{"date":"2025-04-01","open":6943,"high":7013,"low":6943,"close":6989,"volume":88402},{"date":"2025-04-02","open":7015,"high":7015,"low":6979,"close":6997,"volume":66533},{"date":"2025-04-03","open":6938,"high":6997,"low":6895,"close":6997,"volume":165035},{"date":"2025-04-04","open":6955,"high":6993,"low":6925,"close":6989,"volume":104215},{"date":"2025-04-07","open":6775,"high":6842,"low":6698,"close":6715,"volume":294350},{"date":"2025-04-08","open":6717,"high":6772,"low":6695,"close":6695,"volume":107386},{"date":"2025-04-09","open":6724,"high":6724,"low":6584,"close":6633,"volume":157390},{"date":"2025-04-10","open":6765,"high":6798,"low":6718,"close":6782,"volume":112683},{"date":"2025-04-11","open":6747,"high":6747,"low":6682,"close":6735,"volume":93452},{"date":"2025-04-14","open":6759,"high":6809,"low":6747,"close":6805,"volume":57761},{"date":"2025-04-15","open":6806,"high":6911,"low":6806,"close":6903,"volume":70021},{"date":"2025-04-16","open":6901,"high":6975,"low":6901,"close":6962,"volume":68183},{"date":"2025-04-17","open":6956,"high":6981,"low":6948,"close":6966,"volume":30543},{"date":"2025-04-18","open":6969,"high":7055,"low":6969,"close":7052,"volume":62292},{"date":"2025-04-21","open":7039,"high":7106,"low":7036,"close":7103,"volume":88170},{"date":"2025-04-22","open":7104,"high":7169,"low":7104,"close":7169,"volume":150420},{"date":"2025-04-23","open":7182,"high":7208,"low":7175,"close":7201,"volume":102121},{"date":"2025-04-24","open":7219,"high":7269,"low":7209,"close":7256,"volume":97251},{"date":"2025-04-25","open":7260,"high":7279,"low":7255,"close":7260,"volume":164449},{"date":"2025-04-28","open":7260,"high":7288,"low":7234,"close":7260,"volume":136382},{"date":"2025-04-29","open":7300,"high":7346,"low":7262,"close":7327,"volume":88445},{"date":"2025-04-30","open":7348,"high":7447,"low":7348,"close":7447,"volume":315228},{"date":"2025-05-02","open":7462,"high":7490,"low":7410,"close":7490,"volume":181786},{"date":"2025-05-07","open":7542,"high":7554,"low":7519,"close":7550,"volume":237807},{"date":"2025-05-08","open":7550,"high":7559,"low":7511,"close":7538,"volume":111029},{"date":"2025-05-09","open":7538,"high":7559,"low":7527,"close":7554,"volume":134233},{"date":"2025-05-12","open":7565,"high":7661,"low":7565,"close":7645,"volume":250906},{"date":"2025-05-13","open":7672,"high":7672,"low":7617,"close":7653,"volume":114449},{"date":"2025-05-14","open":7655,"high":7683,"low":7645,"close":7665,"volume":136073},{"date":"2025-05-15","open":7644,"high":7687,"low":7634,"close":7673,"volume":104749},{"date":"2025-05-16","open":7673,"high":7718,"low":7654,"close":7713,"volume":100207},{"date":"2025-05-19","open":7712,"high":7741,"low":7663,"close":7689,"volume":159457},{"date":"2025-05-20","open":7697,"high":7761,"low":7697,"close":7761,"volume":145712},{"date":"2025-05-21","open":7781,"high":7781,"low":7747,"close":7781,"volume":94488},{"date":"2025-05-22","open":7778,"high":7818,"low":7768,"close":7793,"volume":163920},{"date":"2025-05-23","open":7791,"high":7868,"low":7791,"close":7868,"volume":172534},{"date":"2025-05-26","open":7872,"high":7952,"low":7872,"close":7944,"volume":260464},{"date":"2025-05-27","open":7955,"high":7955,"low":7881,"close":7916,"volume":156655},{"date":"2025-05-28","open":7955,"high":7987,"low":7921,"close":7968,"volume":160917},{"date":"2025-05-29","open":7975,"high":8119,"low":7966,"close":8117,"volume":254380},{"date":"2025-05-30","open":8119,"high":8173,"low":8101,"close":8109,"volume":230609},{"date":"2025-06-02","open":8102,"high":8182,"low":7952,"close":8012,"volume":239143},{"date":"2025-06-04","open":8124,"high":8223,"low":8056,"close":8190,"volume":445461},{"date":"2025-06-05","open":8226,"high":8228,"low":8052,"close":8105,"volume":351607},{"date":"2025-06-09","open":8141,"high":8283,"low":8141,"close":8210,"volume":567833},{"date":"2025-06-10","open":8214,"high":8280,"low":8153,"close":8190,"volume":198333},{"date":"2025-06-11","open":8199,"high":8254,"low":8140,"close":8254,"volume":151802},{"date":"2025-06-12","open":8247,"high":8289,"low":8226,"close":8275,"volume":161537},{"date":"2025-06-13","open":8279,"high":8315,"low":8208,"close":8279,"volume":173222},{"date":"2025-06-16","open":8282,"high":8416,"low":8257,"close":8416,"volume":265777},{"date":"2025-06-17","open":8453,"high":8471,"low":8294,"close":8355,"volume":287313},{"date":"2025-06-18","open":8424,"high":8424,"low":8319,"close":8327,"volume":199130},{"date":"2025-06-19","open":8348,"high":8383,"low":8298,"close":8367,"volume":131145},{"date":"2025-06-20","open":8396,"high":8403,"low":8343,"close":8380,"volume":134177},{"date":"2025-06-23","open":8368,"high":8403,"low":8280,"close":8388,"volume":193350},{"date":"2025-06-24","open":8401,"high":8486,"low":8401,"close":8468,"volume":395397},{"date":"2025-06-25","open":8467,"high":8556,"low":8442,"close":8541,"volume":249728},{"date":"2025-06-26","open":8553,"high":8564,"low":8464,"close":8561,"volume":425496},{"date":"2025-06-27","open":8585,"high":8597,"low":8501,"close":8526,"volume":233984},{"date":"2025-06-30","open":8500,"high":8619,"low":8500,"close":8596,"volume":319449},{"date":"2025-07-01","open":8595,"high":8714,"low":8595,"close":8694,"volume":261943},{"date":"2025-07-02","open":8689,"high":8747,"low":8637,"close":8747,"volume":301180},{"date":"2025-07-03","open":8747,"high":8812,"low":8732,"close":8764,"volume":204314},{"date":"2025-07-04","open":8737,"high":8827,"low":8694,"close":8694,"volume":217166},{"date":"2025-07-07","open":8695,"high":8776,"low":8672,"close":8751,"volume":195457},{"date":"2025-07-08","open":8727,"high":9002,"low":8727,"close":9002,"volume":266814},{"date":"2025-07-09","open":9026,"high":9160,"low":8998,"close":9157,"volume":217447},{"date":"2025-07-10","open":9157,"high":9235,"low":9112,"close":9194,"volume":170621},{"date":"2025-07-11","open":9199,"high":9286,"low":9195,"close":9252,"volume":198716},{"date":"2025-07-14","open":9250,"high":9543,"low":9250,"close":9534,"volume":298031},{"date":"2025-07-15","open":9614,"high":9614,"low":9430,"close":9469,"volume":440588},{"date":"2025-07-16","open":9471,"high":9471,"low":9220,"close":9227,"volume":448423},{"date":"2025-07-17","open":9234,"high":9321,"low":9173,"close":9284,"volume":274657},{"date":"2025-07-18","open":9365,"high":9365,"low":9109,"close":9178,"volume":448423},{"date":"2025-07-21","open":9099,"high":9158,"low":9088,"close":9120,"volume":461368},{"date":"2025-07-22","open":9189,"high":9203,"low":9098,"close":9141,"volume":256716},{"date":"2025-07-23","open":9154,"high":9238,"low":9095,"close":9178,"volume":444310},{"date":"2025-07-24","open":9215,"high":9296,"low":9075,"close":9112,"volume":516267},{"date":"2025-07-25","open":9126,"high":9191,"low":9060,"close":9100,"volume":316994},{"date":"2025-07-28","open":9007,"high":9007,"low":8651,"close":8678,"volume":698402},{"date":"2025-07-29","open":8718,"high":8767,"low":8620,"close":8767,"volume":491284},{"date":"2025-07-30","open":8768,"high":8793,"low":8695,"close":8765,"volume":306633},{"date":"2025-07-31","open":8798,"high":8798,"low":8679,"close":8720,"volume":321903},{"date":"2025-08-01","open":8694,"high":8694,"low":8409,"close":8413,"volume":616736},{"date":"2025-08-04","open":8350,"high":8536,"low":8350,"close":8536,"volume":335044},{"date":"2025-08-05","open":8574,"high":8621,"low":8556,"close":8572,"volume":403191},{"date":"2025-08-06","open":8569,"high":8679,"low":8565,"close":8679,"volume":277942},{"date":"2025-08-07","open":8712,"high":8712,"low":8597,"close":8634,"volume":220804},{"date":"2025-08-08","open":8672,"high":8672,"low":8598,"close":8646,"volume":264446},{"date":"2025-08-11","open":8672,"high":8672,"low":8558,"close":8581,"volume":256316},{"date":"2025-08-12","open":8613,"high":8692,"low":8613,"close":8634,"volume":236055},{"date":"2025-08-13","open":8642,"high":8693,"low":8614,"close":8626,"volume":188551},{"date":"2025-08-14","open":8625,"high":8696,"low":8625,"close":8663,"volume":153837},{"date":"2025-08-18","open":8664,"high":8664,"low":8546,"close":8577,"volume":334377},{"date":"2025-08-19","open":8575,"high":8588,"low":8514,"close":8564,"volume":207884},{"date":"2025-08-20","open":8564,"high":8579,"low":8426,"close":8564,"volume":242636},{"date":"2025-08-21","open":8566,"high":8643,"low":8562,"close":8577,"volume":179049},{"date":"2025-08-22","open":8605,"high":8629,"low":8533,"close":8552,"volume":253137},{"date":"2025-08-25","open":8556,"high":8613,"low":8534,"close":8556,"volume":496284},{"date":"2025-08-26","open":8578,"high":8578,"low":8510,"close":8552,"volume":288749},{"date":"2025-08-27","open":8605,"high":8605,"low":8495,"close":8552,"volume":386038},{"date":"2025-08-28","open":8633,"high":8691,"low":8546,"close":8657,"volume":337659},{"date":"2025-08-29","open":8707,"high":8707,"low":8599,"close":8599,"volume":222791},{"date":"2025-09-01","open":8449,"high":8533,"low":8442,"close":8480,"volume":259351},{"date":"2025-09-02","open":8612,"high":8619,"low":8545,"close":8565,"volume":206445},{"date":"2025-09-03","open":8575,"high":8611,"low":8530,"close":8553,"volume":156259},{"date":"2025-09-04","open":8555,"high":8555,"low":8497,"close":8520,"volume":191570},{"date":"2025-09-05","open":8540,"high":8540,"low":8482,"close":8511,"volume":185229},{"date":"2025-09-08","open":8516,"high":8527,"low":8483,"close":8520,"volume":189145},{"date":"2025-09-09","open":8544,"high":8583,"low":8530,"close":8574,"volume":198145},{"date":"2025-09-10","open":8604,"high":8609,"low":8546,"close":8590,"volume":383857},{"date":"2025-09-11","open":8590,"high":8590,"low":8497,"close":8532,"volume":482410},{"date":"2025-09-12","open":8534,"high":8534,"low":8427,"close":8436,"volume":922288},{"date":"2025-09-15","open":8433,"high":8508,"low":8361,"close":8449,"volume":640413},{"date":"2025-09-16","open":8458,"high":8498,"low":8345,"close":8353,"volume":734471},{"date":"2025-09-17","open":8352,"high":8372,"low":8321,"close":8340,"volume":469571},{"date":"2025-09-18","open":8368,"high":8368,"low":8257,"close":8286,"volume":734195},{"date":"2025-09-19","open":8285,"high":8285,"low":8223,"close":8266,"volume":468191},{"date":"2025-09-22","open":8265,"high":8304,"low":8241,"close":8278,"volume":473521},{"date":"2025-09-23","open":8255,"high":8278,"low":8216,"close":8220,"volume":466211},{"date":"2025-09-24","open":8220,"high":8250,"low":8187,"close":8199,"volume":332963},{"date":"2025-09-25","open":8208,"high":8237,"low":8170,"close":8203,"volume":342098},{"date":"2025-09-26","open":8187,"high":8187,"low":8106,"close":8161,"volume":518450},{"date":"2025-09-29","open":8194,"high":8249,"low":8185,"close":8215,"volume":234991},{"date":"2025-09-30","open":8224,"high":8224,"low":8155,"close":8155,"volume":246199},{"date":"2025-10-01","open":8155,"high":8172,"low":8092,"close":8096,"volume":290163},{"date":"2025-10-02","open":8071,"high":8071,"low":7780,"close":7927,"volume":940422},{"date":"2025-10-10","open":7893,"high":7908,"low":7838,"close":7868,"volume":869234},{"date":"2025-10-13","open":7863,"high":7863,"low":7761,"close":7834,"volume":448645},{"date":"2025-10-14","open":7835,"high":7880,"low":7745,"close":7868,"volume":319030},{"date":"2025-10-15","open":7874,"high":7951,"low":7874,"close":7910,"volume":374353},{"date":"2025-10-16","open":7982,"high":7982,"low":7781,"close":7800,"volume":1026486},{"date":"2025-10-17","open":7796,"high":7796,"low":7691,"close":7703,"volume":452332},{"date":"2025-10-20","open":7703,"high":7864,"low":7673,"close":7860,"volume":494547},{"date":"2025-10-21","open":7856,"high":7920,"low":7832,"close":7847,"volume":649788},{"date":"2025-10-22","open":7842,"high":7928,"low":7805,"close":7923,"volume":383704},{"date":"2025-10-23","open":7924,"high":7965,"low":7840,"close":7910,"volume":445746},{"date":"2025-10-24","open":7908,"high":7908,"low":7813,"close":7834,"volume":784685},{"date":"2025-10-27","open":7835,"high":7842,"low":7658,"close":7661,"volume":2053699},{"date":"2025-10-28","open":7653,"high":7653,"low":7598,"close":7640,"volume":669087},{"date":"2025-10-29","open":7654,"high":7718,"low":7569,"close":7610,"volume":569710},{"date":"2025-10-30","open":7623,"high":7669,"low":7568,"close":7577,"volume":720314},{"date":"2025-10-31","open":7577,"high":7660,"low":7525,"close":7607,"volume":378194},{"date":"2025-11-03","open":7607,"high":7660,"low":7539,"close":7555,"volume":473040,"rsi_14":32.94,"sma_20":8561.25,"sma_60":9062.71,"sma_120":9101.19},{"date":"2025-11-04","open":7553,"high":7589,"low":7484,"close":7534,"volume":529366,"rsi_14":29.23,"sma_20":8527.21,"sma_60":9044.37,"sma_120":9102.14},{"date":"2025-11-05","open":7520,"high":7572,"low":7363,"close":7461,"volume":846048,"rsi_14":30.45,"sma_20":8492.41,"sma_60":9023.99,"sma_120":9102.28},{"date":"2025-11-06","open":7490,"high":7748,"low":7490,"close":7710,"volume":655506,"rsi_14":50.34,"sma_20":8480.44,"sma_60":9006.22,"sma_120":9103.85},{"date":"2025-11-07","open":7722,"high":7753,"low":7577,"close":7667,"volume":464951,"rsi_14":39.32,"sma_20":8469.32,"sma_60":8988.47,"sma_120":9104.96},{"date":"2025-11-10","open":7715,"high":7997,"low":7715,"close":7976,"volume":843642,"rsi_14":55.42,"sma_20":8476.98,"sma_60":8976.17,"sma_120":9108.81},{"date":"2025-11-11","open":7979,"high":7997,"low":7859,"close":7929,"volume":469383,"rsi_14":50.25,"sma_20":8480.27,"sma_60":8964.23,"sma_120":9112.16},{"date":"2025-11-12","open":7940,"high":8150,"low":7914,"close":8135,"volume":418998,"rsi_14":58.32,"sma_20":8492.68,"sma_60":8955.06,"sma_120":9117.03},{"date":"2025-11-13","open":8152,"high":8178,"low":8082,"close":8165,"volume":351127,"rsi_14":62.5,"sma_20":8512.64,"sma_60":8946.57,"sma_120":9122.37},{"date":"2025-11-14","open":8164,"high":8172,"low":8044,"close":8053,"volume":557341,"rsi_14":65.64,"sma_20":8531.85,"sma_60":8935.37,"sma_120":9126.04},{"date":"2025-11-17","open":8110,"high":8110,"low":7977,"close":8023,"volume":340997,"rsi_14":65.13,"sma_20":8540.75,"sma_60":8925.19,"sma_120":9129.26},{"date":"2025-11-18","open":7979,"high":8019,"low":7829,"close":7869,"volume":507333,"rsi_14":59.39,"sma_20":8542.05,"sma_60":8912.42,"sma_120":9130.98},{"date":"2025-11-19","open":7869,"high":7955,"low":7813,"close":7916,"volume":271570,"rsi_14":62.11,"sma_20":8541.62,"sma_60":8900.5,"sma_120":9132.42},{"date":"2025-11-20","open":7984,"high":7989,"low":7933,"close":7937,"volume":289934,"rsi_14":61.9,"sma_20":8543.13,"sma_60":8888.77,"sma_120":9133.39},{"date":"2025-11-21","open":7899,"high":7919,"low":7813,"close":7886,"volume":324839,"rsi_14":61.94,"sma_20":8545.88,"sma_60":8876.51,"sma_120":9134.14},{"date":"2025-11-24","open":7975,"high":7984,"low":7869,"close":7886,"volume":390544,"rsi_14":62.83,"sma_20":8558.18,"sma_60":8864.19,"sma_120":9134.43},{"date":"2025-11-25","open":7895,"high":7915,"low":7843,"close":7877,"volume":312114,"rsi_14":65.91,"sma_20":8571.18,"sma_60":8851.76,"sma_120":9133.28},{"date":"2025-11-26","open":7929,"high":7967,"low":7895,"close":7963,"volume":386211,"rsi_14":61.07,"sma_20":8590.55,"sma_60":8840.9,"sma_120":9132.98},{"date":"2025-11-27","open":8125,"high":8125,"low":8010,"close":8055,"volume":327214,"rsi_14":61.79,"sma_20":8610.06,"sma_60":8827.62,"sma_120":9133.29},{"date":"2025-11-28","open":7948,"high":7961,"low":7926,"close":7957,"volume":126835,"rsi_14":48.76,"sma_20":8629.15,"sma_60":8815.8,"sma_120":9132.19},{"date":"2025-12-01","open":7966,"high":8027,"low":7926,"close":7966,"volume":202435,"rsi_14":52.12,"sma_20":8651.57,"sma_60":8803.96,"sma_120":9131.94},{"date":"2025-12-02","open":7961,"high":8088,"low":7961,"close":8070,"volume":384591,"rsi_14":45.15,"sma_20":8680.8,"sma_60":8794.81,"sma_120":9131.7},{"date":"2025-12-03","open":8088,"high":8096,"low":8031,"close":8083,"volume":243824,"rsi_14":43.92,"sma_20":8714.75,"sma_60":8786.1,"sma_120":9131.76},{"date":"2025-12-04","open":8105,"high":8149,"low":8105,"close":8127,"volume":233357,"rsi_14":55.75,"sma_20":8737.48,"sma_60":8778.85,"sma_120":9131.63},{"date":"2025-12-05","open":8127,"high":8175,"low":8114,"close":8166,"volume":195002,"rsi_14":61.32,"sma_20":8764.74,"sma_60":8772.43,"sma_120":9131.67},{"date":"2025-12-08","open":8170,"high":8175,"low":8053,"close":8061,"volume":375172,"rsi_14":66.41,"sma_20":8769.32,"sma_60":8763.98,"sma_120":9130.72},{"date":"2025-12-09","open":8061,"high":8088,"low":7974,"close":8061,"volume":255377,"rsi_14":63.49,"sma_20":8776.45,"sma_60":8754.5,"sma_120":9128.56},{"date":"2025-12-10","open":8079,"high":8079,"low":7966,"close":7974,"volume":283872,"rsi_14":52.92,"sma_20":8767.46,"sma_60":8743.16,"sma_120":9126.15},{"date":"2025-12-11","open":7996,"high":8031,"low":7966,"close":8000,"volume":191775,"rsi_14":59.79,"sma_20":8758.35,"sma_60":8733.36,"sma_120":9124.22},{"date":"2025-12-12","open":8018,"high":8088,"low":8018,"close":8088,"volume":194348,"rsi_14":65.1,"sma_20":8760.1,"sma_60":8726.86,"sma_120":9122.71},{"date":"2025-12-15","open":8070,"high":8122,"low":8027,"close":8114,"volume":239672,"rsi_14":67.3,"sma_20":8765.02,"sma_60":8720.64,"sma_120":9121.34},{"date":"2025-12-16","open":8096,"high":8122,"low":8048,"close":8061,"volume":232645,"rsi_14":57.49,"sma_20":8775.43,"sma_60":8715.25,"sma_120":9119.41},{"date":"2025-12-17","open":8083,"high":8092,"low":8018,"close":8053,"volume":287367,"rsi_14":59.44,"sma_20":8782.83,"sma_60":8709.91,"sma_120":9116.7},{"date":"2025-12-18","open":8053,"high":8053,"low":7959,"close":7983,"volume":525204,"rsi_14":51.95,"sma_20":8785.22,"sma_60":8704.3,"sma_120":9112.68},{"date":"2025-12-19","open":7992,"high":8018,"low":7974,"close":8018,"volume":262823,"rsi_14":53.75,"sma_20":8792.33,"sma_60":8699.69,"sma_120":9108.78},{"date":"2025-12-22","open":8048,"high":8066,"low":8009,"close":8035,"volume":454871,"rsi_14":47.14,"sma_20":8800.39,"sma_60":8695.17,"sma_120":9105.4},{"date":"2025-12-23","open":8066,"high":8066,"low":8018,"close":8040,"volume":381654,"rsi_14":46.38,"sma_20":8809.18,"sma_60":8691.79,"sma_120":9101.42},{"date":"2025-12-24","open":8040,"high":8088,"low":8040,"close":8083,"volume":196025,"rsi_14":46.38,"sma_20":8815.66,"sma_60":8689.58,"sma_120":9096.96},{"date":"2025-12-26","open":8092,"high":8092,"low":8018,"close":8083,"volume":554412,"rsi_14":42.64,"sma_20":8823.78,"sma_60":8687.31,"sma_120":9092.0},{"date":"2025-12-29","open":8083,"high":8110,"low":7858,"close":7920,"volume":668043,"rsi_14":32.54,"sma_20":8815.42,"sma_60":8680.69,"sma_120":9084.35},{"date":"2025-12-30","open":7871,"high":7871,"low":7774,"close":7849,"volume":618323,"rsi_14":29.73,"sma_20":8802.77,"sma_60":8671.86,"sma_120":9076.7},{"date":"2026-01-02","open":7844,"high":7844,"low":7645,"close":7668,"volume":945468,"rsi_14":26.7,"sma_20":8774.59,"sma_60":8660.87,"sma_120":9066.9},{"date":"2026-01-05","open":7663,"high":7663,"low":7424,"close":7446,"volume":1291647,"rsi_14":19.6,"sma_20":8733.76,"sma_60":8646.97,"sma_120":9052.85},{"date":"2026-01-06","open":7446,"high":7486,"low":7420,"close":7429,"volume":859630,"rsi_14":12.39,"sma_20":8689.58,"sma_60":8635.83,"sma_120":9037.24},{"date":"2026-01-07","open":7424,"high":7429,"low":7314,"close":7411,"volume":482776,"rsi_14":9.91,"sma_20":8642.3,"sma_60":8625.45,"sma_120":9021.13},{"date":"2026-01-08","open":7442,"high":7455,"low":7225,"close":7318,"volume":761081,"rsi_14":9.54,"sma_20":8595.74,"sma_60":8614.02,"sma_120":9003.68},{"date":"2026-01-09","open":7318,"high":7416,"low":7318,"close":7411,"volume":365854,"rsi_14":16.92,"sma_20":8554.19,"sma_60":8603.64,"sma_120":8984.5},{"date":"2026-01-12","open":7424,"high":7460,"low":7402,"close":7446,"volume":461564,"rsi_14":20.63,"sma_20":8519.33,"sma_60":8593.16,"sma_120":8966.23},{"date":"2026-01-13","open":7477,"high":7544,"low":7473,"close":7544,"volume":421587,"rsi_14":24.81,"sma_20":8488.29,"sma_60":8586.43,"sma_120":8951.03},{"date":"2026-01-14","open":7544,"high":7637,"low":7517,"close":7628,"volume":407991,"rsi_14":28.83,"sma_20":8457.01,"sma_60":8582.99,"sma_120":8936.06},{"date":"2026-01-15","open":7628,"high":7699,"low":7615,"close":7645,"volume":555910,"rsi_14":29.58,"sma_20":8425.25,"sma_60":8577.01,"sma_120":8922.21},{"date":"2026-01-16","open":7645,"high":7703,"low":7623,"close":7650,"volume":496839,"rsi_14":27.27,"sma_20":8396.59,"sma_60":8571.36,"sma_120":8908.93},{"date":"2026-01-19","open":7765,"high":7855,"low":7765,"close":7850,"volume":563805,"rsi_14":31.97,"sma_20":8372.95,"sma_60":8565.8,"sma_120":8896.21},{"date":"2026-01-20","open":7738,"high":7928,"low":7738,"close":7902,"volume":535215,"rsi_14":49.25,"sma_20":8362.21,"sma_60":8563.52,"sma_120":8884.67},{"date":"2026-01-21","open":7902,"high":7977,"low":7818,"close":7964,"volume":514534,"rsi_14":54.89,"sma_20":8352.9,"sma_60":8563.7,"sma_120":8874.28},{"date":"2026-01-22","open":7964,"high":8017,"low":7946,"close":7982,"volume":609121,"rsi_14":65.5,"sma_20":8343.58,"sma_60":8567.39,"sma_120":8864.17},{"date":"2026-01-23","open":7959,"high":8057,"low":7959,"close":8039,"volume":431615,"rsi_14":84.9,"sma_20":8337.14,"sma_60":8572.5,"sma_120":8857.2},{"date":"2026-01-26","open":8039,"high":8057,"low":7995,"close":8008,"volume":593425,"rsi_14":83.59,"sma_20":8326.63,"sma_60":8577.61,"sma_120":8849.12},{"date":"2026-01-27","open":8004,"high":8070,"low":7977,"close":8039,"volume":444543,"rsi_14":85.86,"sma_20":8317.8,"sma_60":8583.88,"sma_120":8841.36},{"date":"2026-01-28","open":8039,"high":8048,"low":7928,"close":7933,"volume":765331,"rsi_14":84.58,"sma_20":8318.51,"sma_60":8587.69,"sma_120":8833.06},{"date":"2026-01-29","open":8001,"high":8055,"low":7786,"close":8051,"volume":2335852,"rsi_14":82.32,"sma_20":8322.81,"sma_60":8592.38,"sma_120":8827.55},{"date":"2026-01-30","open":8051,"high":8100,"low":7983,"close":8059,"volume":512127,"rsi_14":81.71,"sma_20":8337.38,"sma_60":8597.59,"sma_120":8820.98},{"date":"2026-02-02","open":8046,"high":8122,"low":7826,"close":7884,"volume":670213,"rsi_14":63.02,"sma_20":8354.57,"sma_60":8601.02,"sma_120":8812.51},{"date":"2026-02-03","open":7916,"high":8001,"low":7907,"close":7929,"volume":872841,"rsi_14":61.2,"sma_20":8375.1,"sma_60":8600.72,"sma_120":8803.47},{"date":"2026-02-04","open":8024,"high":8077,"low":7952,"close":8055,"volume":2009633,"rsi_14":65.7,"sma_20":8403.28,"sma_60":8603.44,"sma_120":8795.96},{"date":"2026-02-05","open":8042,"high":8266,"low":8037,"close":8262,"volume":2648775,"rsi_14":71.83,"sma_20":8447.46,"sma_60":8604.17,"sma_120":8790.17},{"date":"2026-02-06","open":8185,"high":8266,"low":8010,"close":8266,"volume":627485,"rsi_14":69.66,"sma_20":8486.85,"sma_60":8605.83,"sma_120":8785.03},{"date":"2026-02-09","open":8342,"high":8504,"low":8324,"close":8464,"volume":898990,"rsi_14":70.42,"sma_20":8534.85,"sma_60":8607.21,"sma_120":8781.14},{"date":"2026-02-10","open":8558,"high":8715,"low":8522,"close":8679,"volume":955927,"rsi_14":74.09,"sma_20":8589.05,"sma_60":8611.9,"sma_120":8779.23},{"date":"2026-02-11","open":8711,"high":8854,"low":8711,"close":8836,"volume":1351046,"rsi_14":76.72,"sma_20":8647.08,"sma_60":8621.4,"sma_120":8778.38},{"date":"2026-02-12","open":8890,"high":8957,"low":8868,"close":8931,"volume":944382,"rsi_14":77.32,"sma_20":8709.16,"sma_60":8633.14,"sma_120":8779.17},{"date":"2026-02-13","open":8953,"high":9110,"low":8922,"close":9047,"volume":954746,"rsi_14":80.72,"sma_20":8777.22,"sma_60":8649.75,"sma_120":8781.08},{"date":"2026-02-19","open":9119,"high":9263,"low":9115,"close":9258,"volume":1060021,"rsi_14":82.8,"sma_20":8851.96,"sma_60":8669.25,"sma_120":8784.87},{"date":"2026-02-20","open":9294,"high":9586,"low":9294,"close":9501,"volume":1435571,"rsi_14":90.05,"sma_20":8930.52,"sma_60":8692.65,"sma_120":8790.71},{"date":"2026-02-23","open":9600,"high":9730,"low":9330,"close":9339,"volume":1664386,"rsi_14":82.84,"sma_20":8997.14,"sma_60":8714.12,"sma_120":8795.31},{"date":"2026-02-24","open":9339,"high":9339,"low":9029,"close":9128,"volume":1009550,"rsi_14":74.69,"sma_20":9051.58,"sma_60":8731.85,"sma_120":8798.02},{"date":"2026-02-25","open":9133,"high":9160,"low":9083,"close":9115,"volume":876594,"rsi_14":80.72,"sma_20":9102.2,"sma_60":8749.51,"sma_120":8800.63},{"date":"2026-02-26","open":9116,"high":9189,"low":8892,"close":8901,"volume":1651991,"rsi_14":68.09,"sma_20":9135.87,"sma_60":8759.39,"sma_120":8800.14},{"date":"2026-02-27","open":8792,"high":8847,"low":8673,"close":8714,"volume":841899,"rsi_14":61.1,"sma_20":9158.08,"sma_60":8766.55,"sma_120":8797.09},{"date":"2026-03-03","open":8564,"high":8741,"low":8436,"close":8436,"volume":1159150,"rsi_14":59.49,"sma_20":9192.0,"sma_60":8775.31,"sma_120":8795.56},{"date":"2026-03-04","open":8369,"high":8388,"low":7556,"close":7624,"volume":2445803,"rsi_14":43.38,"sma_20":9181.61,"sma_60":8769.06,"sma_120":8786.51},{"date":"2026-03-05","open":8077,"high":8240,"low":7994,"close":8117,"volume":1813912,"rsi_14":48.53,"sma_20":9197.76,"sma_60":8769.91,"sma_120":8782.36},{"date":"2026-03-06","open":7953,"high":8135,"low":7943,"close":8135,"volume":849002,"rsi_14":45.39,"sma_20":9224.25,"sma_60":8770.86,"sma_120":8778.48},{"date":"2026-03-09","open":7975,"high":8062,"low":7706,"close":7898,"volume":1294672,"rsi_14":39.45,"sma_20":9235.35,"sma_60":8766.68,"sma_120":8772.76},{"date":"2026-03-10","open":8271,"high":8271,"low":7853,"close":7939,"volume":1522582,"rsi_14":38.48,"sma_20":9242.04,"sma_60":8762.54,"sma_120":8767.48},{"date":"2026-03-11","open":8026,"high":8118,"low":7994,"close":8035,"volume":1661853,"rsi_14":38.12,"sma_20":9242.91,"sma_60":8762.04,"sma_120":8763.01},{"date":"2026-03-12","open":8048,"high":8112,"low":7589,"close":8112,"volume":763445,"rsi_14":35.51,"sma_20":9247.81,"sma_60":8762.95,"sma_120":8758.73},{"date":"2026-03-13","open":8067,"high":8089,"low":7962,"close":8058,"volume":749033,"rsi_14":29.47,"sma_20":9239.24,"sma_60":8764.47,"sma_120":8753.82},{"date":"2026-03-16","open":8047,"high":8102,"low":7965,"close":8017,"volume":822083,"rsi_14":30.74,"sma_20":9216.99,"sma_60":8764.78,"sma_120":8749.07},{"date":"2026-03-17","open":8053,"high":8108,"low":8035,"close":8085,"volume":742197,"rsi_14":34.98,"sma_20":9190.06,"sma_60":8764.71,"sma_120":8745.79},{"date":"2026-03-18","open":8131,"high":8157,"low":8053,"close":8058,"volume":1546738,"rsi_14":34.79,"sma_20":9156.65,"sma_60":8763.69,"sma_120":8742.16},{"date":"2026-03-19","open":8054,"high":8113,"low":8026,"close":8108,"volume":802369,"rsi_14":41.33,"sma_20":9119.73,"sma_60":8764.51,"sma_120":8739.88},{"date":"2026-03-20","open":8108,"high":8291,"low":8108,"close":8281,"volume":684768,"rsi_14":48.97,"sma_20":9081.09,"sma_60":8768.67,"sma_120":8739.29},{"date":"2026-03-23","open":8087,"high":8114,"low":7745,"close":7764,"volume":1694910,"rsi_14":39.23,"sma_20":9007.59,"sma_60":8766.77,"sma_120":8735.54},{"date":"2026-03-24","open":7952,"high":7957,"low":7741,"close":7894,"volume":843829,"rsi_14":60.2,"sma_20":8949.97,"sma_60":8766.67,"sma_120":8733.18},{"date":"2026-03-25","open":7903,"high":8024,"low":7903,"close":8024,"volume":657467,"rsi_14":50.89,"sma_20":8910.81,"sma_60":8768.66,"sma_120":8731.91},{"date":"2026-03-26","open":8025,"high":8051,"low":7958,"close":7970,"volume":646576,"rsi_14":48.54,"sma_20":8869.34,"sma_60":8769.56,"sma_120":8730.67},{"date":"2026-03-27","open":7907,"high":8042,"low":7787,"close":8024,"volume":819854,"rsi_14":58.79,"sma_20":8849.51,"sma_60":8770.67,"sma_120":8730.12},{"date":"2026-03-30","open":7804,"high":7983,"low":7728,"close":7851,"volume":858634,"rsi_14":50.96,"sma_20":8829.88,"sma_60":8768.58,"sma_120":8727.95},{"date":"2026-03-31","open":7824,"high":7824,"low":7686,"close":7691,"volume":1032428,"rsi_14":42.9,"sma_20":8795.35,"sma_60":8768.62,"sma_120":8724.66},{"date":"2026-04-01","open":7847,"high":7965,"low":7842,"close":7933,"volume":594158,"rsi_14":48.3,"sma_20":8818.82,"sma_60":8774.41,"sma_120":8723.14},{"date":"2026-04-02","open":7964,"high":7983,"low":7755,"close":7792,"volume":928350,"rsi_14":46.0,"sma_20":8807.43,"sma_60":8780.86,"sma_120":8720.86},{"date":"2026-04-03","open":8130,"high":8149,"low":8009,"close":8009,"volume":709401,"rsi_14":46.54,"sma_20":8794.0,"sma_60":8790.94,"sma_120":8718.96},{"date":"2026-04-06","open":7846,"high":7846,"low":7755,"close":7787,"volume":749060,"rsi_14":35.46,"sma_20":8768.8,"sma_60":8793.09,"sma_120":8714.46},{"date":"2026-04-07","open":7823,"high":7823,"low":7714,"close":7728,"volume":659418,"rsi_14":34.99,"sma_20":8738.24,"sma_60":8794.52,"sma_120":8709.99},{"date":"2026-04-08","open":7833,"high":7855,"low":7736,"close":7773,"volume":984007,"rsi_14":34.83,"sma_20":8704.9,"sma_60":8798.42,"sma_120":8706.22},{"date":"2026-04-09","open":7778,"high":7868,"low":7778,"close":7846,"volume":804100,"rsi_14":31.67,"sma_20":8671.1,"sma_60":8801.92,"sma_120":8702.78},{"date":"2026-04-10","open":7919,"high":7956,"low":7846,"close":7951,"volume":476311,"rsi_14":42.29,"sma_20":8645.77,"sma_60":8806.62,"sma_120":8699.89},{"date":"2026-04-13","open":7923,"high":7974,"low":7896,"close":7960,"volume":584688,"rsi_14":38.13,"sma_20":8623.15,"sma_60":8809.73,"sma_120":8698.08},{"date":"2026-04-14","open":7979,"high":8080,"low":7979,"close":8024,"volume":656896,"rsi_14":35.43,"sma_20":8600.16,"sma_60":8812.43,"sma_120":8697.71},{"date":"2026-04-15","open":8120,"high":8125,"low":7961,"close":8024,"volume":1373318,"rsi_14":36.66,"sma_20":8578.62,"sma_60":8814.81,"sma_120":8695.91},{"date":"2026-04-16","open":8074,"high":8079,"low":8005,"close":8020,"volume":960248,"rsi_14":34.3,"sma_20":8554.19,"sma_60":8817.05,"sma_120":8694.2},{"date":"2026-04-17","open":8024,"high":8033,"low":7991,"close":8033,"volume":726110,"rsi_14":39.28,"sma_20":8520.96,"sma_60":8818.0,"sma_120":8691.9},{"date":"2026-04-20","open":8034,"high":8080,"low":8021,"close":8056,"volume":809952,"rsi_14":45.47,"sma_20":8510.84,"sma_60":8816.32,"sma_120":8689.92},{"date":"2026-04-21","open":8061,"high":8090,"low":7970,"close":7983,"volume":1920773,"rsi_14":29.88,"sma_20":8489.64,"sma_60":8812.25,"sma_120":8687.98},{"date":"2026-04-22","open":7983,"high":8001,"low":7897,"close":7924,"volume":1374989,"rsi_14":32.53,"sma_20":8458.11,"sma_60":8806.83,"sma_120":8687.11},{"date":"2026-04-23","open":7932,"high":7969,"low":7823,"close":7892,"volume":1805255,"rsi_14":32.15,"sma_20":8427.95,"sma_60":8799.83,"sma_120":8686.16},{"date":"2026-04-24","open":7893,"high":7924,"low":7888,"close":7919,"volume":821769,"rsi_14":61.27,"sma_20":8396.17,"sma_60":8793.85,"sma_120":8685.73},{"date":"2026-04-27","open":7942,"high":7947,"low":7851,"close":7906,"volume":1790657,"rsi_14":66.49,"sma_20":8373.29,"sma_60":8787.08,"sma_120":8685.48},{"date":"2026-04-28","open":7892,"high":7937,"low":7860,"close":7924,"volume":1176248,"rsi_14":64.67,"sma_20":8360.26,"sma_60":8782.54,"sma_120":8685.12},{"date":"2026-04-29","open":7928,"high":7975,"low":7840,"close":7887,"volume":1392052,"rsi_14":54.33,"sma_20":8331.9,"sma_60":8777.44,"sma_120":8684.91},{"date":"2026-04-30","open":7887,"high":7897,"low":7827,"close":7882,"volume":745426,"rsi_14":40.82,"sma_20":8311.11,"sma_60":8772.1,"sma_120":8684.85},{"date":"2026-05-04","open":7883,"high":7957,"low":7841,"close":7864,"volume":2182700,"rsi_14":37.31,"sma_20":8290.35,"sma_60":8769.53,"sma_120":8685.28},{"date":"2026-05-06","open":7863,"high":7868,"low":7372,"close":7424,"volume":6205323,"rsi_14":10.55,"sma_20":8271.35,"sma_60":8758.5,"sma_120":8679.61},{"date":"2026-05-07","open":7355,"high":7419,"low":7227,"close":7257,"volume":4709933,"rsi_14":8.65,"sma_20":8246.7,"sma_60":8742.33,"sma_120":8672.88},{"date":"2026-05-08","open":7285,"high":7345,"low":7234,"close":7308,"volume":1153637,"rsi_14":13.43,"sma_20":8222.3,"sma_60":8723.37,"sma_120":8663.77},{"date":"2026-05-11","open":7356,"high":7356,"low":7121,"close":7192,"volume":3813538,"rsi_14":9.94,"sma_20":8182.5,"sma_60":8700.47,"sma_120":8653.15},{"date":"2026-05-12","open":7182,"high":7253,"low":6966,"close":7069,"volume":2489731,"rsi_14":7.46,"sma_20":8130.9,"sma_60":8671.97,"sma_120":8639.59},{"date":"2026-05-13","open":7135,"high":7171,"low":7031,"close":7102,"volume":1040974,"rsi_14":10.32,"sma_20":8080.5,"sma_60":8640.21,"sma_120":8626.05},{"date":"2026-05-14","open":7126,"high":7304,"low":7060,"close":7304,"volume":1244455,"rsi_14":23.67,"sma_20":8037.2,"sma_60":8609.14,"sma_120":8615.27},{"date":"2026-05-15","open":7370,"high":7441,"low":7135,"close":7215,"volume":1498783,"rsi_14":22.74,"sma_20":7989.3,"sma_60":8574.86,"sma_120":8604.0},{"date":"2026-05-18","open":7220,"high":7248,"low":6915,"close":7107,"volume":1158955,"rsi_14":19.77,"sma_20":7936.0,"sma_60":8536.64,"sma_120":8593.19},{"date":"2026-05-19","open":7111,"high":7126,"low":6915,"close":6980,"volume":1034796,"rsi_14":18.43,"sma_20":7875.5,"sma_60":8492.52,"sma_120":8580.88},{"date":"2026-05-20","open":7018,"high":7050,"low":6816,"close":6896,"volume":887938,"rsi_14":16.64,"sma_20":7809.45,"sma_60":8442.63,"sma_120":8567.64},{"date":"2026-05-21","open":6962,"high":7051,"low":6957,"close":6985,"volume":1187363,"rsi_14":21.18,"sma_20":7751.8,"sma_60":8397.14,"sma_120":8555.63},{"date":"2026-05-22","open":7079,"high":7089,"low":7004,"close":7079,"volume":620416,"rsi_14":25.22,"sma_20":7702.1,"sma_60":8357.01,"sma_120":8544.43},{"date":"2026-05-26","open":7088,"high":7154,"low":6948,"close":6980,"volume":1930538,"rsi_14":24.2,"sma_20":7649.0,"sma_60":8315.43,"sma_120":8532.47},{"date":"2026-05-27","open":6923,"high":6956,"low":6646,"close":6797,"volume":3052644,"rsi_14":27.99,"sma_20":7585.05,"sma_60":8276.91,"sma_120":8518.15},{"date":"2026-05-28","open":6799,"high":6900,"low":6662,"close":6747,"volume":1884462,"rsi_14":30.1,"sma_20":7519.1,"sma_60":8240.75,"sma_120":8503.65},{"date":"2026-05-29","open":6747,"high":6780,"low":6584,"close":6695,"volume":1504609,"rsi_14":26.79,"sma_20":7449.5,"sma_60":8201.7,"sma_120":8488.51},{"date":"2026-06-01","open":6685,"high":6866,"low":6598,"close":6613,"volume":1955005,"rsi_14":29.5,"sma_20":7377.6,"sma_60":8176.11,"sma_120":8472.58},{"date":"2026-06-02","open":6517,"high":6531,"low":6357,"close":6483,"volume":1957133,"rsi_14":31.46,"sma_20":7304.2,"sma_60":8140.92,"sma_120":8455.41},{"date":"2026-06-04","open":6516,"high":6643,"low":6492,"close":6624,"volume":1042325,"rsi_14":36.73,"sma_20":7239.2,"sma_60":8107.85,"sma_120":8439.35},{"date":"2026-06-05","open":6638,"high":6699,"low":6465,"close":6587,"volume":851240,"rsi_14":25.63,"sma_20":7195.25,"sma_60":8078.47,"sma_120":8422.57},{"date":"2026-06-08","open":6333,"high":6445,"low":6239,"close":6276,"volume":1202823,"rsi_14":21.77,"sma_20":7143.8,"sma_60":8042.91,"sma_120":8402.73},{"date":"2026-06-09","open":6295,"high":6431,"low":6257,"close":6267,"volume":1850104,"rsi_14":23.31,"sma_20":7089.2,"sma_60":8005.47,"sma_120":8383.75},{"date":"2026-06-10","open":6275,"high":6356,"low":6252,"close":6333,"volume":1130329,"rsi_14":29.31,"sma_20":7049.65,"sma_60":7967.75,"sma_120":8365.35},{"date":"2026-06-11","open":6328,"high":6413,"low":6239,"close":6408,"volume":889564,"rsi_14":35.25,"sma_20":7020.35,"sma_60":7932.34,"sma_120":8348.41},{"date":"2026-06-12","open":6483,"high":6488,"low":6323,"close":6427,"volume":969285,"rsi_14":31.62,"sma_20":6990.3,"sma_60":7897.98,"sma_120":8331.38},{"date":"2026-06-15","open":6523,"high":6638,"low":6461,"close":6585,"volume":724881,"rsi_14":29.84,"sma_20":6953.05,"sma_60":7863.47,"sma_120":8314.09},{"date":"2026-06-16","open":6580,"high":6629,"low":6490,"close":6590,"volume":625316,"rsi_14":32.71,"sma_20":6920.65,"sma_60":7829.52,"sma_120":8296.61},{"date":"2026-06-17","open":6589,"high":6603,"low":6327,"close":6336,"volume":1365746,"rsi_14":30.82,"sma_20":6880.8,"sma_60":7790.33,"sma_120":8277.42},{"date":"2026-06-18","open":6336,"high":6360,"low":5973,"close":5993,"volume":1855102,"rsi_14":24.84,"sma_20":6829.75,"sma_60":7742.07,"sma_120":8255.37},{"date":"2026-06-19","open":5871,"high":5871,"low":5656,"close":5763,"volume":1638139,"rsi_14":23.41,"sma_20":6775.7,"sma_60":7698.66,"sma_120":8232.72},{"date":"2026-06-22","open":5849,"high":5936,"low":5767,"close":5802,"volume":835982,"rsi_14":23.93,"sma_20":6714.6,"sma_60":7652.01,"sma_120":8209.34},{"date":"2026-06-23","open":5817,"high":5875,"low":5711,"close":5716,"volume":1170509,"rsi_14":23.15,"sma_20":6644.2,"sma_60":7601.47,"sma_120":8185.06},{"date":"2026-06-24","open":5725,"high":5764,"low":5581,"close":5663,"volume":1570684,"rsi_14":15.08,"sma_20":6576.15,"sma_60":7551.03,"sma_120":8160.3},{"date":"2026-06-25","open":5683,"high":5813,"low":5683,"close":5711,"volume":657735,"rsi_14":18.1,"sma_20":6520.0,"sma_60":7500.41,"sma_120":8135.54},{"date":"2026-06-26","open":5631,"high":5661,"low":5438,"close":5556,"volume":811292,"rsi_14":21.54,"sma_20":6462.9,"sma_60":7451.76,"sma_120":8110.17},{"date":"2026-06-29","open":5659,"high":5883,"low":5625,"close":5843,"volume":556220,"rsi_14":32.5,"sma_20":6419.0,"sma_60":7409.59,"sma_120":8089.1},{"date":"2026-06-30","open":5868,"high":5930,"low":5843,"close":5858,"volume":291729,"rsi_14":30.02,"sma_20":6380.05,"sma_60":7363.18,"sma_120":8068.8},{"date":"2026-07-01","open":5867,"high":6018,"low":5867,"close":5993,"volume":465149,"rsi_14":32.81,"sma_20":6349.85,"sma_60":7321.72,"sma_120":8051.29},{"date":"2026-07-02","open":5999,"high":6208,"low":5896,"close":6110,"volume":864945,"rsi_14":36.97,"sma_20":6318.25,"sma_60":7282.6,"sma_120":8036.77},{"date":"2026-07-03","open":6059,"high":6187,"low":6019,"close":6039,"volume":584875,"rsi_14":35.22,"sma_20":6289.6,"sma_60":7252.07,"sma_120":8022.58},{"date":"2026-07-06","open":6039,"high":6206,"low":6019,"close":6173,"volume":503616,"rsi_14":40.3,"sma_20":6284.2,"sma_60":7224.9,"sma_120":8009.71},{"date":"2026-07-07","open":6202,"high":6278,"low":6173,"close":6273,"volume":724162,"rsi_14":51.02,"sma_20":6284.55,"sma_60":7198.68,"sma_120":7998.55},{"date":"2026-07-08","open":6273,"high":6383,"low":6116,"close":6230,"volume":686864,"rsi_14":63.56,"sma_20":6279.2,"sma_60":7170.45,"sma_120":7986.19},{"date":"2026-07-09","open":6230,"high":6297,"low":5926,"close":6067,"volume":518860,"rsi_14":62.47,"sma_20":6261.4,"sma_60":7137.55,"sma_120":7972.08},{"date":"2026-07-10","open":6068,"high":6278,"low":6050,"close":6220,"volume":566801,"rsi_14":68.99,"sma_20":6250.65,"sma_60":7107.15,"sma_120":7958.44},{"date":"2026-07-13","open":6229,"high":6521,"low":6229,"close":6335,"volume":1011220,"rsi_14":75.93,"sma_20":6242.7,"sma_60":7077.65,"sma_120":7945.04},{"date":"2026-07-14","open":6345,"high":6398,"low":6235,"close":6254,"volume":478821,"rsi_14":74.31,"sma_20":6230.25,"sma_60":7046.73,"sma_120":7930.77},{"date":"2026-07-15","open":6254,"high":6292,"low":6130,"close":6187,"volume":1071189,"rsi_14":69.93,"sma_20":6227.35,"sma_60":7014.72,"sma_120":7915.88},{"date":"2026-07-16","open":6286,"high":6531,"low":6286,"close":6526,"volume":1285682,"rsi_14":78.92,"sma_20":6259.9,"sma_60":6988.38,"sma_120":7903.19},{"date":"2026-07-20","open":6598,"high":6598,"low":6406,"close":6478,"volume":793728,"rsi_14":73.67,"sma_20":6297.35,"sma_60":6960.83,"sma_120":7888.57},{"date":"2026-07-21","open":6473,"high":6473,"low":6373,"close":6397,"volume":446498,"rsi_14":69.67,"sma_20":6333.0,"sma_60":6933.13,"sma_120":7872.69},{"date":"2026-07-22","open":6417,"high":6440,"low":6316,"close":6431,"volume":1213852,"rsi_14":67.63,"sma_20":6374.85,"sma_60":6907.05,"sma_120":7856.94},{"date":"2026-07-23","open":6431,"high":6489,"low":6350,"close":6445,"volume":530759,"rsi_14":65.29,"sma_20":6420.15,"sma_60":6881.77,"sma_120":7840.8},{"date":"2026-07-24","open":6459,"high":6583,"low":6444,"close":6536,"volume":895188,"rsi_14":66.99,"sma_20":6467.75,"sma_60":6857.6,"sma_120":7825.72},{"date":"2026-07-27","open":6568,"high":6665,"low":6540,"close":6612,"volume":844437,"rsi_14":65.65,"sma_20":6523.0,"sma_60":6835.0,"sma_120":7811.04},{"date":"2026-07-28","open":6449,"high":6598,"low":6449,"close":6469,"volume":575024,"rsi_14":56.77,"sma_20":6560.25,"sma_60":6809.58,"sma_120":7796.06},{"date":"2026-07-29","open":6469,"high":6622,"low":6143,"close":6311,"volume":1164633,"rsi_14":49.57,"sma_20":6583.5,"sma_60":6780.38,"sma_120":7778.91},{"date":"2026-07-30","open":6342,"high":6595,"low":6304,"close":6401,"volume":1035596,"rsi_14":57.4,"sma_20":6604.25,"sma_60":6752.77,"sma_120":7762.43},{"date":"2026-07-31","open":6503,"high":6503,"low":5902,"close":6028,"volume":1651039,"rsi_14":42.02,"sma_20":6599.75,"sma_60":6719.07,"sma_120":7744.3},{"date":"2026-08-03","open":6038,"high":6159,"low":5990,"close":6086,"volume":606818,"rsi_14":40.11,"sma_20":6597.25,"sma_60":6694.03,"sma_120":7726.27},{"date":"2026-08-04","open":6090,"high":6207,"low":6057,"close":6207,"volume":366159,"rsi_14":45.97,"sma_20":6594.0,"sma_60":6674.0,"sma_120":7708.16},{"date":"2026-08-05","open":6140,"high":6184,"low":6121,"close":6154,"volume":632582,"rsi_14":46.34,"sma_20":6582.75,"sma_60":6652.17,"sma_120":7687.77},{"date":"2026-08-06","open":6183,"high":6411,"low":6168,"close":6397,"volume":1272648,"rsi_14":43.1,"sma_20":6586.25,"sma_60":6638.37,"sma_120":7669.42},{"date":"2026-08-07","open":6397,"high":6508,"low":6339,"close":6508,"volume":479280,"rsi_14":47.92,"sma_20":6604.0,"sma_60":6628.58,"sma_120":7650.28},{"date":"2026-08-10","open":6508,"high":6581,"low":6416,"close":6581,"volume":389774,"rsi_14":55.54,"sma_20":6561.2,"sma_60":6533.53,"sma_120":7584.08},{"date":"2026-08-11","open":6600,"high":6634,"low":6502,"close":6532,"volume":819471,"rsi_14":53.0,"sma_20":6571.25,"sma_60":6522.05,"sma_120":7561.84},{"date":"2026-08-12","open":6533,"high":6576,"low":6309,"close":6382,"volume":810348,"rsi_14":48.18,"sma_20":6577.75,"sma_60":6509.48,"sma_120":7537.48},{"date":"2026-08-13","open":6280,"high":6280,"low":6115,"close":6207,"volume":1264791,"rsi_14":41.16,"sma_20":6578.7,"sma_60":6495.75,"sma_120":7510.58},{"date":"2026-08-14","open":6184,"high":6257,"low":6116,"close":6227,"volume":542260,"rsi_14":39.3,"sma_20":6563.15,"sma_60":6484.5,"sma_120":7481.98},{"date":"2026-08-18","open":6183,"high":6271,"low":6037,"close":6261,"volume":1142806,"rsi_14":43.82,"sma_20":6551.8,"sma_60":6475.27,"sma_120":7451.51},{"date":"2026-08-19","open":6261,"high":6271,"low":6126,"close":6236,"volume":526572,"rsi_14":47.53,"sma_20":6543.4,"sma_60":6464.12,"sma_120":7422.28},{"date":"2026-08-20","open":6236,"high":6256,"low":6178,"close":6188,"volume":458569,"rsi_14":43.04,"sma_20":6530.75,"sma_60":6450.53,"sma_120":7394.49},{"date":"2026-08-21","open":6193,"high":6207,"low":6135,"close":6173,"volume":499065,"rsi_14":56.2,"sma_20":6516.65,"sma_60":6438.37,"sma_120":7366.71},{"date":"2026-08-24","open":6194,"high":6295,"low":6179,"close":6295,"volume":341876,"rsi_14":58.43,"sma_20":6504.1,"sma_60":6431.38,"sma_120":7343.06},{"date":"2026-08-25","open":6293,"high":6406,"low":6260,"close":6338,"volume":410040,"rsi_14":55.65,"sma_20":6489.85,"sma_60":6426.03,"sma_120":7321.43},{"date":"2026-08-26","open":6396,"high":6425,"low":6342,"close":6406,"volume":424745,"rsi_14":60.74,"sma_20":6486.5,"sma_60":6422.73,"sma_120":7299.38},{"date":"2026-08-27","open":6401,"high":6425,"low":6313,"close":6406,"volume":814028,"rsi_14":50.52,"sma_20":6491.25,"sma_60":6420.82,"sma_120":7284.75},{"date":"2026-08-28","open":6419,"high":6493,"low":6340,"close":6478,"volume":617133,"rsi_14":42.53,"sma_20":6490.25,"sma_60":6419.05,"sma_120":7265.42},{"date":"2026-08-31","open":6483,"high":6498,"low":6389,"close":6473,"volume":449616,"rsi_14":43.3,"sma_20":6423.65,"sma_60":6325.15,"sma_120":7198.62},{"date":"2026-09-01","open":6468,"high":6576,"low":6463,"close":6532,"volume":496522,"rsi_14":49.82,"sma_20":6446.2,"sma_60":6324.15,"sma_120":7181.73},{"date":"2026-09-02","open":6523,"high":6572,"low":6503,"close":6508,"volume":507053,"rsi_14":58.69,"sma_20":6461.35,"sma_60":6328.0,"sma_120":7164.27},{"date":"2026-09-03","open":6517,"high":6660,"low":6507,"close":6626,"volume":562433,"rsi_14":82.0,"sma_20":6485.2,"sma_60":6334.0,"sma_120":7146.93},{"date":"2026-09-04","open":6626,"high":6640,"low":6483,"close":6542,"volume":493012,"rsi_14":71.9,"sma_20":6492.45,"sma_60":6337.47,"sma_120":7128.18},{"date":"2026-09-07","open":6542,"high":6542,"low":6335,"close":6350,"volume":1043590,"rsi_14":54.97,"sma_20":6484.3,"sma_60":6336.42,"sma_120":7108.3},{"date":"2026-09-08","open":6351,"high":6395,"low":6198,"close":6306,"volume":1099901,"rsi_14":53.75,"sma_20":6470.2,"sma_60":6334.3,"sma_120":7088.42},{"date":"2026-09-09","open":6286,"high":6310,"low":6226,"close":6271,"volume":499233,"rsi_14":54.6,"sma_20":6456.8,"sma_60":6330.57,"sma_120":7067.63},{"date":"2026-09-10","open":6276,"high":6345,"low":6256,"close":6330,"volume":357267,"rsi_14":58.38,"sma_20":6454.05,"sma_60":6327.75,"sma_120":7047.58},{"date":"2026-09-11","open":6310,"high":6419,"low":6266,"close":6409,"volume":485183,"rsi_14":56.38,"sma_20":6464.2,"sma_60":6330.48,"sma_120":7027.75},{"date":"2026-09-14","open":6318,"high":6391,"low":6259,"close":6361,"volume":360122,"rsi_14":56.38,"sma_20":6475.6,"sma_60":6339.7,"sma_120":7006.71},{"date":"2026-09-15","open":6362,"high":6362,"low":6289,"close":6308,"volume":189312,"rsi_14":49.43,"sma_20":6482.5,"sma_60":6350.4,"sma_120":6988.87},{"date":"2026-09-16","open":6357,"high":6357,"low":6243,"close":6270,"volume":246917,"rsi_14":47.28,"sma_20":6488.65,"sma_60":6361.22,"sma_120":6969.49},{"date":"2026-09-17","open":6279,"high":6342,"low":6236,"close":6324,"volume":289705,"rsi_14":46.41,"sma_20":6500.0,"sma_60":6374.4,"sma_120":6949.36},{"date":"2026-09-18","open":6323,"high":6323,"low":6182,"close":6206,"volume":1118647,"rsi_14":41.18,"sma_20":6506.1,"sma_60":6386.45,"sma_120":6928.73},{"date":"2026-09-21","open":6196,"high":6196,"low":6085,"close":6120,"volume":1225725,"rsi_14":34.29,"sma_20":6501.55,"sma_60":6396.22,"sma_120":6906.85},{"date":"2026-09-22","open":6075,"high":6110,"low":6007,"close":6110,"volume":1175563,"rsi_14":34.78,"sma_20":6494.25,"sma_60":6407.0,"sma_120":6886.49},{"date":"2026-09-23","open":6089,"high":6109,"low":6057,"close":6079,"volume":712511,"rsi_14":25.4,"sma_20":6482.0,"sma_60":6413.88,"sma_120":6867.36},{"date":"2026-09-28","open":6085,"high":6201,"low":6085,"close":6201,"volume":656114,"rsi_14":37.06,"sma_20":6476.0,"sma_60":6422.6,"sma_120":6847.03},{"date":"2026-09-29","open":6295,"high":6295,"low":6185,"close":6220,"volume":395895,"rsi_14":38.22,"sma_20":6458.25,"sma_60":6426.3,"sma_120":6826.64},{"date":"2026-09-30","open":6220,"high":6250,"low":6145,"close":6180,"volume":409424,"rsi_14":38.42,"sma_20":6438.75,"sma_60":6427.4,"sma_120":6806.07},{"date":"2026-10-01","open":6160,"high":6200,"low":6115,"close":6135,"volume":417017,"rsi_14":38.02,"sma_20":6414.0,"sma_60":6427.42,"sma_120":6789.27},{"date":"2026-10-02","open":6135,"high":6175,"low":6110,"close":6175,"volume":394566,"rsi_14":36.7,"sma_20":6392.5,"sma_60":6425.83,"sma_120":6773.31},{"date":"2026-10-06","open":6175,"high":6230,"low":6170,"close":6205,"volume":383493,"rsi_14":36.84,"sma_20":6298.05,"sma_60":6339.27,"sma_120":6713.81},{"date":"2026-10-07","open":6255,"high":6270,"low":6195,"close":6230,"volume":425986,"rsi_14":35.36,"sma_20":6282.25,"sma_60":6339.13,"sma_120":6697.27},{"date":"2026-10-08","open":6235,"high":6235,"low":6145,"close":6160,"volume":322698,"rsi_14":34.64,"sma_20":6272.55,"sma_60":6340.55,"sma_120":6679.24},{"date":"2026-10-12","open":6140,"high":6195,"low":6100,"close":6140,"volume":530575,"rsi_14":35.45,"sma_20":6264.1,"sma_60":6339.08,"sma_120":6660.96},{"date":"2026-10-13","open":6135,"high":6200,"low":6032,"close":6185,"volume":813505,"rsi_14":34.69,"sma_20":6259.6,"sma_60":6336.43,"sma_120":6642.5},{"date":"2026-10-14","open":6190,"high":6240,"low":6095,"close":6135,"volume":325179,"rsi_14":38.15,"sma_20":6249.65,"sma_60":6334.32,"sma_120":6623.62},{"date":"2026-10-15","open":6035,"high":6085,"low":5980,"close":6055,"volume":815976,"rsi_14":38.6,"sma_20":6231.75,"sma_60":6331.98,"sma_120":6604.12},{"date":"2026-10-16","open":6055,"high":6170,"low":6040,"close":6080,"volume":406741,"rsi_14":41.34,"sma_20":6212.95,"sma_60":6324.4,"sma_120":6584.7},{"date":"2026-10-19","open":6135,"high":6195,"low":6082,"close":6135,"volume":339662,"rsi_14":47.58,"sma_20":6199.6,"sma_60":6318.53,"sma_120":6565.55},{"date":"2026-10-20","open":6130,"high":6205,"low":6070,"close":6140,"volume":311916,"rsi_14":37.25,"sma_20":6188.4,"sma_60":6314.1,"sma_120":6547.07},{"date":"2026-10-21","open":6090,"high":6135,"low":6000,"close":6045,"volume":500117,"rsi_14":36.0,"sma_20":6169.75,"sma_60":6307.53,"sma_120":6528.32},{"date":"2026-10-22","open":6070,"high":6105,"low":6010,"close":6070,"volume":195535,"rsi_14":40.98,"sma_20":6158.3,"sma_60":6301.15,"sma_120":6510.06},{"date":"2026-10-23","open":6055,"high":6055,"low":5910,"close":5955,"volume":507839,"rsi_14":36.76,"sma_20":6145.5,"sma_60":6291.32,"sma_120":6490.6}],"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 고배당주위클리커버드콜","phase":"above-fold","symbol_resolved":true}