{"status":"ok","report":{"price_analysis":{"current":96065.0,"change_1d":0.4,"change_7d":0.6,"change_30d":2.3,"high_30d":96285.0,"low_30d":93070.0,"position_in_range":93.0,"support":93391.5,"resistance":95963.5},"summary":"1Q 종합채권(AA-이상)액티브(0017Y0)은(는) KIS 종합채권형 지수(AA-이상)(총수익)를 추종하는 ETF입니다, 순자산 832억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 87.8로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(519.01)가 시그널선(411.84)을 상회합니다(골든크로스). 현재가가 SMA20(94833)과 SMA60(94146) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 93331~96336 (현재 위치 91%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 88","rsi_14":87.83783783783784,"macd":519.0121055210038,"macd_signal":411.83578193135986,"sma_20":94833.25,"sma_60":94146.16666666667,"bb_upper":96335.83202771096,"bb_lower":93330.66797228904,"atr_14":286.7857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -5.00, 기관 순매수 -438.00. 30일 누적: 외국인 0.00, 기관 -1031.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-5.0,"institutional_flow":-438.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":-736.0,"retail_net":736.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":2.0,"retail_net":-2.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-24.0,"retail_net":24.0},{"date":"2026-10-20","foreign_net":-5.0,"institution_net":300.0,"retail_net":-295.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":20.0,"retail_net":-20.0},{"date":"2026-10-16","foreign_net":5.0,"institution_net":-19.0,"retail_net":14.0},{"date":"2026-10-15","foreign_net":-7.0,"institution_net":6.0,"retail_net":1.0},{"date":"2026-10-14","foreign_net":7.0,"institution_net":-252.0,"retail_net":245.0},{"date":"2026-10-13","foreign_net":-10.0,"institution_net":25.0,"retail_net":-15.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":16.0,"retail_net":-16.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":26.0,"retail_net":-26.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":50.0,"retail_net":-50.0},{"date":"2026-10-06","foreign_net":5.0,"institution_net":-21.0,"retail_net":16.0},{"date":"2026-10-02","foreign_net":1.0,"institution_net":-2.0,"retail_net":1.0},{"date":"2026-10-01","foreign_net":4.0,"institution_net":-61.0,"retail_net":57.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-290.0,"retail_net":290.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-27.0,"retail_net":27.0},{"date":"2026-09-23","foreign_net":-6.0,"institution_net":1.0,"retail_net":5.0},{"date":"2026-09-22","foreign_net":6.0,"institution_net":1.0,"retail_net":-7.0},{"date":"2026-09-21","foreign_net":-14.0,"institution_net":18.0,"retail_net":-4.0},{"date":"2026-09-18","foreign_net":11.0,"institution_net":-18.0,"retail_net":7.0},{"date":"2026-09-17","foreign_net":3.0,"institution_net":-3.0,"retail_net":0.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-6.0,"retail_net":6.0},{"date":"2026-09-15","foreign_net":-8.0,"institution_net":-3.0,"retail_net":11.0},{"date":"2026-09-14","foreign_net":7.0,"institution_net":-12.0,"retail_net":5.0},{"date":"2026-09-11","foreign_net":1.0,"institution_net":-6.0,"retail_net":5.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-8.0,"retail_net":8.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-736.0,"retail_net":736.0},"d3":{"foreign_net":0,"institution_net":-758.0,"retail_net":758.0},"d7":{"foreign_net":-7.0,"institution_net":-451.0,"retail_net":458.0},"d14":{"foreign_net":-4.0,"institution_net":-609.0,"retail_net":613.0},"d30":{"foreign_net":0.0,"institution_net":-1031.0,"retail_net":1031.0}}},"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":"C","percentile":71,"summary":"RSI 88","metrics":[{"name":"RSI (14)","value":87.8,"unit":"","percentile":88,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":2.3,"unit":"%","percentile":55,"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":["RSI 88 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 88 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.1317,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.13,"summary":"배당수익률 1.13%","metrics":[{"name":"배당수익률","value":1.13,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:26:02.274054+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"KIS 종합채권형 지수(AA-이상)(총수익)","issuer":"하나자산운용","category":"","expense_ratio":0.025,"aum":83200000000.0,"aum_display":"832억","dividend_yield":null,"tracking_error":0.29,"holdings":[{"ticker":"","name":"3년국채    F 202609","weight":null},{"ticker":"","name":"국고02625-3003(25-3)","weight":null},{"ticker":"","name":"국고02625-3506(25-5)","weight":null},{"ticker":"","name":"국고02625-5503(25-2)","weight":null},{"ticker":"","name":"국고02625-5509(25-7)","weight":null},{"ticker":"","name":"국고02750-4509(25-9)","weight":null},{"ticker":"","name":"국고02875-2712(24-12)","weight":null},{"ticker":"","name":"국고02875-4409(24-10)","weight":null},{"ticker":"","name":"국고03000-2803(26-1)","weight":null},{"ticker":"","name":"국고03250-3512(25-11)","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":96065.0,"change_pct":0.36,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-02-25","close":99192.2656},{"date":"2025-02-26","close":99385.1719},{"date":"2025-02-27","close":99503.8828},{"date":"2025-02-28","close":99716.5703},{"date":"2025-03-04","close":99775.9219},{"date":"2025-03-05","close":99390.1172},{"date":"2025-03-06","close":99424.7422},{"date":"2025-03-07","close":99533.5547},{"date":"2025-03-10","close":99409.8984},{"date":"2025-03-11","close":99657.2109},{"date":"2025-03-12","close":99637.4297},{"date":"2025-03-13","close":99592.9141},{"date":"2025-03-14","close":99429.6875},{"date":"2025-03-17","close":99558.2891},{"date":"2025-03-18","close":99617.6406},{"date":"2025-03-19","close":99597.8594},{"date":"2025-03-20","close":99790.7656},{"date":"2025-03-21","close":99756.1406},{"date":"2025-03-24","close":99691.8359},{"date":"2025-03-25","close":99513.7734},{"date":"2025-03-26","close":99395.0625},{"date":"2025-03-27","close":99469.2578},{"date":"2025-03-28","close":99335.7031},{"date":"2025-03-31","close":99622.5859},{"date":"2025-04-01","close":99657.2109},{"date":"2025-04-02","close":99657.2109},{"date":"2025-04-03","close":99953.9922},{"date":"2025-04-04","close":100186.4609},{"date":"2025-04-07","close":100453.5625},{"date":"2025-04-08","close":100275.4922},{"date":"2025-04-09","close":100052.9141},{"date":"2025-04-10","close":100245.8203},{"date":"2025-04-11","close":100166.6797},{"date":"2025-04-14","close":100141.9453},{"date":"2025-04-15","close":100364.5312},{"date":"2025-04-16","close":100641.5156},{"date":"2025-04-17","close":100636.5703},{"date":"2025-04-18","close":100676.1406},{"date":"2025-04-21","close":100829.4766},{"date":"2025-04-22","close":100656.3594},{"date":"2025-04-23","close":100710.7656},{"date":"2025-04-24","close":100636.5703},{"date":"2025-04-25","close":100903.6719},{"date":"2025-04-28","close":100824.5312},{"date":"2025-04-29","close":100804.7422},{"date":"2025-04-30","close":101091.625},{"date":"2025-05-02","close":100893.7812},{"date":"2025-05-07","close":100948.1875},{"date":"2025-05-08","close":100878.9375},{"date":"2025-05-09","close":100601.9453},{"date":"2025-05-12","close":100527.7578},{"date":"2025-05-13","close":100226.0312},{"date":"2025-05-14","close":100315.0625},{"date":"2025-05-15","close":100320.0156},{"date":"2025-05-16","close":100522.8125},{"date":"2025-05-19","close":100151.8359},{"date":"2025-05-20","close":100334.8516},{"date":"2025-05-21","close":100077.6484},{"date":"2025-05-22","close":100127.1094},{"date":"2025-05-23","close":100127.1094},{"date":"2025-05-26","close":100255.7109},{"date":"2025-05-27","close":100463.4531},{"date":"2025-05-28","close":100503.0234},{"date":"2025-05-29","close":100334.8516},{"date":"2025-05-30","close":100334.8516},{"date":"2025-06-02","close":100226.0312},{"date":"2025-06-04","close":99573.125},{"date":"2025-06-05","close":99563.2344},{"date":"2025-06-09","close":99652.2656},{"date":"2025-06-10","close":99538.5},{"date":"2025-06-11","close":99706.6797},{"date":"2025-06-12","close":99657.2109},{"date":"2025-06-13","close":99681.9453},{"date":"2025-06-16","close":99686.8906},{"date":"2025-06-17","close":99672.0547},{"date":"2025-06-18","close":99691.8359},{"date":"2025-06-19","close":99701.7266},{"date":"2025-06-20","close":99538.5},{"date":"2025-06-23","close":99553.3438},{"date":"2025-06-24","close":99761.0859},{"date":"2025-06-25","close":99825.3828},{"date":"2025-06-26","close":99899.5781},{"date":"2025-06-27","close":100033.1328},{"date":"2025-06-30","close":99869.9062},{"date":"2025-07-01","close":100062.8047},{"date":"2025-07-02","close":100092.4844},{"date":"2025-07-03","close":100057.8594},{"date":"2025-07-04","close":99914.4219},{"date":"2025-07-07","close":99968.8281},{"date":"2025-07-08","close":99894.6328},{"date":"2025-07-09","close":99904.5234},{"date":"2025-07-10","close":100226.0312},{"date":"2025-07-11","close":100151.8359},{"date":"2025-07-14","close":99845.1719},{"date":"2025-07-15","close":99855.0625},{"date":"2025-07-16","close":100003.4531},{"date":"2025-07-17","close":99845.1719},{"date":"2025-07-18","close":99924.3125},{"date":"2025-07-21","close":100018.2891},{"date":"2025-07-22","close":100161.7344},{"date":"2025-07-23","close":100156.7891},{"date":"2025-07-24","close":100047.9688},{"date":"2025-07-25","close":100033.1328},{"date":"2025-07-28","close":100122.1641},{"date":"2025-07-29","close":100240.875},{"date":"2025-07-30","close":100339.7969},{"date":"2025-07-31","close":100399.1484},{"date":"2025-08-01","close":100280.4453},{"date":"2025-08-04","close":100547.5391},{"date":"2025-08-05","close":100522.8125},{"date":"2025-08-06","close":100532.7031},{"date":"2025-08-07","close":100512.9141},{"date":"2025-08-08","close":100512.9141},{"date":"2025-08-11","close":100517.8594},{"date":"2025-08-12","close":100493.1328},{"date":"2025-08-13","close":100305.1719},{"date":"2025-08-14","close":100438.7188},{"date":"2025-08-18","close":100275.4922},{"date":"2025-08-19","close":100191.4062},{"date":"2025-08-20","close":100226.0312},{"date":"2025-08-21","close":100339.7969},{"date":"2025-08-22","close":100235.9297},{"date":"2025-08-25","close":100369.4766},{"date":"2025-08-26","close":100240.875},{"date":"2025-08-27","close":100389.2578},{"date":"2025-08-28","close":100374.4219},{"date":"2025-08-29","close":100389.2578},{"date":"2025-09-01","close":100349.6875},{"date":"2025-09-02","close":100235.9297},{"date":"2025-09-03","close":99899.5781},{"date":"2025-09-04","close":100176.5703},{"date":"2025-09-05","close":100305.1719},{"date":"2025-09-08","close":100329.9062},{"date":"2025-09-09","close":100577.2188},{"date":"2025-09-10","close":100507.9688},{"date":"2025-09-11","close":100567.3281},{"date":"2025-09-12","close":100592.0547},{"date":"2025-09-15","close":100631.625},{"date":"2025-09-16","close":100715.7109},{"date":"2025-09-17","close":100844.3125},{"date":"2025-09-18","close":100819.5859},{"date":"2025-09-19","close":100844.3125},{"date":"2025-09-22","close":100686.0391},{"date":"2025-09-23","close":100705.8203},{"date":"2025-09-24","close":100597.0},{"date":"2025-09-25","close":100404.1016},{"date":"2025-09-26","close":100052.9141},{"date":"2025-09-29","close":100023.2344},{"date":"2025-09-30","close":100092.4844},{"date":"2025-10-01","close":100043.0234},{"date":"2025-10-02","close":100087.5391},{"date":"2025-10-10","close":100122.1641},{"date":"2025-10-13","close":100478.2891},{"date":"2025-10-14","close":100648.4453},{"date":"2025-10-15","close":100755.2812},{"date":"2025-10-16","close":100488.1875},{"date":"2025-10-17","close":100621.7344},{"date":"2025-10-20","close":100507.9688},{"date":"2025-10-21","close":100453.5625},{"date":"2025-10-22","close":100562.375},{"date":"2025-10-23","close":100394.2031},{"date":"2025-10-24","close":100438.7188},{"date":"2025-10-27","close":100176.5703},{"date":"2025-10-28","close":100137.0},{"date":"2025-10-29","close":99914.4219},{"date":"2025-10-30","close":99553.3438},{"date":"2025-10-31","close":99409.8984},{"date":"2025-11-03","close":99251.6172},{"date":"2025-11-04","close":99276.3516},{"date":"2025-11-05","close":99038.9297},{"date":"2025-11-06","close":98742.1562},{"date":"2025-11-07","close":98435.4844},{"date":"2025-11-10","close":98440.4375},{"date":"2025-11-11","close":98534.4141},{"date":"2025-11-12","close":98020.0},{"date":"2025-11-13","close":98265.0},{"date":"2025-11-14","close":97985.0},{"date":"2025-11-17","close":97950.0},{"date":"2025-11-18","close":98220.0},{"date":"2025-11-19","close":98100.0},{"date":"2025-11-20","close":97990.0},{"date":"2025-11-21","close":98190.0},{"date":"2025-11-24","close":98200.0},{"date":"2025-11-25","close":98275.0},{"date":"2025-11-26","close":98440.0},{"date":"2025-11-27","close":97875.0},{"date":"2025-11-28","close":98055.0},{"date":"2025-12-01","close":97745.0},{"date":"2025-12-02","close":97910.0},{"date":"2025-12-03","close":97580.0},{"date":"2025-12-04","close":97895.0},{"date":"2025-12-05","close":97930.0},{"date":"2025-12-08","close":97955.0},{"date":"2025-12-09","close":97720.0},{"date":"2025-12-10","close":97685.0},{"date":"2025-12-11","close":97835.0},{"date":"2025-12-12","close":97890.0},{"date":"2025-12-15","close":98310.0},{"date":"2025-12-16","close":98445.0},{"date":"2025-12-17","close":98120.0},{"date":"2025-12-18","close":98180.0},{"date":"2025-12-19","close":97980.0},{"date":"2025-12-22","close":97980.0},{"date":"2025-12-23","close":98010.0},{"date":"2025-12-24","close":98315.0},{"date":"2025-12-26","close":98105.0},{"date":"2025-12-29","close":98180.0},{"date":"2025-12-30","close":98150.0},{"date":"2026-01-02","close":98125.0},{"date":"2026-01-05","close":97915.0},{"date":"2026-01-06","close":98060.0},{"date":"2026-01-07","close":98415.0},{"date":"2026-01-08","close":98485.0},{"date":"2026-01-09","close":98220.0},{"date":"2026-01-12","close":98245.0},{"date":"2026-01-13","close":98185.0},{"date":"2026-01-14","close":98125.0},{"date":"2026-01-15","close":97630.0},{"date":"2026-01-16","close":97875.0},{"date":"2026-01-19","close":97520.0},{"date":"2026-01-20","close":97060.0},{"date":"2026-01-21","close":97125.0},{"date":"2026-01-22","close":97285.0},{"date":"2026-01-23","close":97125.0},{"date":"2026-01-26","close":97380.0},{"date":"2026-01-27","close":97315.0},{"date":"2026-01-28","close":97455.0},{"date":"2026-01-29","close":97075.0},{"date":"2026-01-30","close":96960.0},{"date":"2026-02-02","close":97020.0},{"date":"2026-02-03","close":96630.0},{"date":"2026-02-04","close":96480.0},{"date":"2026-02-05","close":96560.0},{"date":"2026-02-06","close":96500.0},{"date":"2026-02-09","close":96345.0},{"date":"2026-02-10","close":96520.0},{"date":"2026-02-11","close":96715.0},{"date":"2026-02-12","close":96875.0},{"date":"2026-02-13","close":96960.0},{"date":"2026-02-19","close":97125.0},{"date":"2026-02-20","close":97330.0},{"date":"2026-02-23","close":97275.0},{"date":"2026-02-24","close":97075.0},{"date":"2026-02-25","close":97310.0},{"date":"2026-02-26","close":97685.0},{"date":"2026-02-27","close":97740.0},{"date":"2026-03-03","close":97225.0},{"date":"2026-03-04","close":96800.0},{"date":"2026-03-05","close":97155.0},{"date":"2026-03-06","close":97230.0},{"date":"2026-03-09","close":96385.0},{"date":"2026-03-10","close":97275.0},{"date":"2026-03-11","close":97300.0},{"date":"2026-03-12","close":96880.0},{"date":"2026-03-13","close":96760.0},{"date":"2026-03-16","close":96790.0},{"date":"2026-03-17","close":96765.0},{"date":"2026-03-18","close":97375.0},{"date":"2026-03-19","close":96795.0},{"date":"2026-03-20","close":96710.0},{"date":"2026-03-23","close":95850.0},{"date":"2026-03-24","close":96035.0},{"date":"2026-03-25","close":95925.0},{"date":"2026-03-26","close":95925.0},{"date":"2026-03-27","close":95490.0},{"date":"2026-03-30","close":95555.0},{"date":"2026-03-31","close":95825.0},{"date":"2026-04-01","close":96900.0},{"date":"2026-04-02","close":96180.0},{"date":"2026-04-03","close":96620.0},{"date":"2026-04-06","close":96755.0},{"date":"2026-04-07","close":96610.0},{"date":"2026-04-08","close":97480.0},{"date":"2026-04-09","close":97190.0},{"date":"2026-04-10","close":97075.0},{"date":"2026-04-13","close":96985.0},{"date":"2026-04-14","close":97225.0},{"date":"2026-04-15","close":97260.0},{"date":"2026-04-16","close":97220.0},{"date":"2026-04-17","close":97110.0},{"date":"2026-04-20","close":97240.0},{"date":"2026-04-21","close":97360.0},{"date":"2026-04-22","close":97215.0},{"date":"2026-04-23","close":96640.0},{"date":"2026-04-24","close":96535.0},{"date":"2026-04-27","close":96555.0},{"date":"2026-04-28","close":96265.0},{"date":"2026-04-29","close":96370.0},{"date":"2026-04-30","close":96030.0},{"date":"2026-05-04","close":95985.0},{"date":"2026-05-06","close":95830.0},{"date":"2026-05-07","close":96055.0},{"date":"2026-05-08","close":95920.0},{"date":"2026-05-11","close":95655.0},{"date":"2026-05-12","close":95455.0},{"date":"2026-05-13","close":95230.0},{"date":"2026-05-14","close":95145.0},{"date":"2026-05-15","close":94505.0},{"date":"2026-05-18","close":94390.0},{"date":"2026-05-19","close":94300.0},{"date":"2026-05-20","close":94330.0},{"date":"2026-05-21","close":94535.0},{"date":"2026-05-22","close":94605.0},{"date":"2026-05-26","close":94925.0},{"date":"2026-05-27","close":94850.0},{"date":"2026-05-28","close":94585.0},{"date":"2026-05-29","close":94980.0},{"date":"2026-06-01","close":94775.0},{"date":"2026-06-02","close":94915.0},{"date":"2026-06-04","close":94320.0},{"date":"2026-06-05","close":94230.0},{"date":"2026-06-08","close":93675.0},{"date":"2026-06-09","close":94145.0},{"date":"2026-06-10","close":93900.0},{"date":"2026-06-11","close":93885.0},{"date":"2026-06-12","close":94180.0},{"date":"2026-06-15","close":94835.0},{"date":"2026-06-16","close":94665.0},{"date":"2026-06-17","close":94730.0},{"date":"2026-06-18","close":94660.0},{"date":"2026-06-19","close":94385.0},{"date":"2026-06-22","close":94245.0},{"date":"2026-06-23","close":94230.0},{"date":"2026-06-24","close":94190.0},{"date":"2026-06-25","close":94490.0},{"date":"2026-06-26","close":94480.0},{"date":"2026-06-29","close":94240.0},{"date":"2026-06-30","close":94370.0},{"date":"2026-07-01","close":93800.0},{"date":"2026-07-02","close":93995.0},{"date":"2026-07-03","close":94130.0},{"date":"2026-07-06","close":94190.0},{"date":"2026-07-07","close":94190.0},{"date":"2026-07-08","close":93845.0},{"date":"2026-07-09","close":93860.0},{"date":"2026-07-10","close":94060.0},{"date":"2026-07-13","close":93805.0},{"date":"2026-07-14","close":93600.0},{"date":"2026-07-15","close":93730.0},{"date":"2026-07-16","close":94025.0},{"date":"2026-07-20","close":93700.0},{"date":"2026-07-21","close":93710.0},{"date":"2026-07-22","close":93280.0},{"date":"2026-07-23","close":93325.0},{"date":"2026-07-24","close":93065.0},{"date":"2026-07-27","close":93645.0},{"date":"2026-07-28","close":93800.0},{"date":"2026-07-29","close":93970.0},{"date":"2026-07-30","close":93640.0},{"date":"2026-07-31","close":94120.0},{"date":"2026-08-03","close":94105.0},{"date":"2026-08-04","close":94100.0},{"date":"2026-08-05","close":94535.0},{"date":"2026-08-06","close":94320.0},{"date":"2026-08-07","close":94060.0},{"date":"2026-08-10","close":94060.0},{"date":"2026-08-11","close":93690.0},{"date":"2026-08-12","close":93620.0},{"date":"2026-08-13","close":93625.0},{"date":"2026-08-14","close":93790.0},{"date":"2026-08-18","close":93325.0},{"date":"2026-08-19","close":93550.0},{"date":"2026-08-20","close":93645.0},{"date":"2026-08-21","close":93480.0},{"date":"2026-08-24","close":93620.0},{"date":"2026-08-25","close":93800.0},{"date":"2026-08-26","close":93920.0},{"date":"2026-08-27","close":93985.0},{"date":"2026-08-28","close":94270.0},{"date":"2026-08-31","close":94110.0},{"date":"2026-09-01","close":93950.0},{"date":"2026-09-02","close":93675.0},{"date":"2026-09-03","close":93820.0},{"date":"2026-09-04","close":93995.0},{"date":"2026-09-07","close":93790.0},{"date":"2026-09-08","close":93905.0},{"date":"2026-09-09","close":93855.0},{"date":"2026-09-10","close":93665.0},{"date":"2026-09-11","close":93355.0},{"date":"2026-09-14","close":93570.0},{"date":"2026-09-15","close":93090.0},{"date":"2026-09-16","close":93475.0},{"date":"2026-09-17","close":93505.0},{"date":"2026-09-18","close":93760.0},{"date":"2026-09-21","close":93910.0},{"date":"2026-09-22","close":93960.0},{"date":"2026-09-23","close":94080.0},{"date":"2026-09-28","close":93290.0},{"date":"2026-09-29","close":93885.0},{"date":"2026-09-30","close":94220.0},{"date":"2026-10-01","close":94105.0},{"date":"2026-10-02","close":94565.0},{"date":"2026-10-06","close":94465.0},{"date":"2026-10-07","close":94465.0},{"date":"2026-10-08","close":94525.0},{"date":"2026-10-12","close":95105.0},{"date":"2026-10-13","close":95335.0},{"date":"2026-10-14","close":95120.0},{"date":"2026-10-15","close":95465.0},{"date":"2026-10-16","close":95505.0},{"date":"2026-10-19","close":95520.0},{"date":"2026-10-20","close":95550.0},{"date":"2026-10-21","close":95720.0},{"date":"2026-10-22","close":95720.0},{"date":"2026-10-23","close":96145.0}],"chart_data":[{"date":"2025-02-25","open":99123,"high":99202,"low":99118,"close":99192,"volume":567},{"date":"2025-02-26","open":99182,"high":99454,"low":99182,"close":99385,"volume":579},{"date":"2025-02-27","open":99554,"high":99559,"low":99435,"close":99504,"volume":18858},{"date":"2025-02-28","open":99499,"high":99717,"low":99485,"close":99717,"volume":18670},{"date":"2025-03-04","open":100014,"high":100014,"low":99752,"close":99776,"volume":842},{"date":"2025-03-05","open":99518,"high":99548,"low":99390,"close":99390,"volume":800},{"date":"2025-03-06","open":99237,"high":99425,"low":99104,"close":99425,"volume":538},{"date":"2025-03-07","open":99534,"high":99584,"low":99509,"close":99534,"volume":516},{"date":"2025-03-10","open":99554,"high":99554,"low":99410,"close":99410,"volume":551},{"date":"2025-03-11","open":99770,"high":99840,"low":99627,"close":99657,"volume":702},{"date":"2025-03-12","open":99489,"high":99716,"low":99489,"close":99637,"volume":535},{"date":"2025-03-13","open":99579,"high":99673,"low":99549,"close":99593,"volume":537},{"date":"2025-03-14","open":99697,"high":99697,"low":99430,"close":99430,"volume":525},{"date":"2025-03-17","open":99469,"high":99568,"low":99464,"close":99558,"volume":525},{"date":"2025-03-18","open":99574,"high":99648,"low":99509,"close":99618,"volume":13424},{"date":"2025-03-19","open":99613,"high":99613,"low":99514,"close":99598,"volume":1083},{"date":"2025-03-20","open":99727,"high":99811,"low":99727,"close":99791,"volume":555},{"date":"2025-03-21","open":99686,"high":99756,"low":99686,"close":99756,"volume":2},{"date":"2025-03-24","open":99757,"high":99757,"low":99687,"close":99692,"volume":535},{"date":"2025-03-25","open":99554,"high":99564,"low":99490,"close":99514,"volume":106},{"date":"2025-03-26","open":99503,"high":99503,"low":99395,"close":99395,"volume":60},{"date":"2025-03-27","open":99390,"high":99469,"low":99380,"close":99469,"volume":51},{"date":"2025-03-28","open":99465,"high":99465,"low":99331,"close":99336,"volume":56},{"date":"2025-03-31","open":99623,"high":99623,"low":99593,"close":99623,"volume":202},{"date":"2025-04-01","open":99597,"high":99657,"low":99592,"close":99657,"volume":25},{"date":"2025-04-02","open":99657,"high":99657,"low":99657,"close":99657,"volume":30},{"date":"2025-04-03","open":99954,"high":99954,"low":99954,"close":99954,"volume":10},{"date":"2025-04-04","open":100186,"high":100186,"low":100186,"close":100186,"volume":10},{"date":"2025-04-07","open":100454,"high":100484,"low":100454,"close":100454,"volume":8},{"date":"2025-04-08","open":100280,"high":100374,"low":100275,"close":100275,"volume":10},{"date":"2025-04-09","open":100053,"high":100053,"low":100053,"close":100053,"volume":0},{"date":"2025-04-10","open":100147,"high":100246,"low":100147,"close":100246,"volume":42},{"date":"2025-04-11","open":100053,"high":100167,"low":100053,"close":100167,"volume":55},{"date":"2025-04-14","open":100142,"high":100142,"low":100142,"close":100142,"volume":10},{"date":"2025-04-15","open":100375,"high":100424,"low":100365,"close":100365,"volume":10},{"date":"2025-04-16","open":100563,"high":100642,"low":100563,"close":100642,"volume":10},{"date":"2025-04-17","open":100691,"high":100691,"low":100637,"close":100637,"volume":27},{"date":"2025-04-18","open":100705,"high":100760,"low":100661,"close":100676,"volume":15},{"date":"2025-04-21","open":100834,"high":100834,"low":100814,"close":100829,"volume":3},{"date":"2025-04-22","open":100780,"high":100780,"low":100592,"close":100656,"volume":10225},{"date":"2025-04-23","open":100711,"high":100711,"low":100711,"close":100711,"volume":2},{"date":"2025-04-24","open":100949,"high":100949,"low":100607,"close":100637,"volume":97},{"date":"2025-04-25","open":100919,"high":100944,"low":100899,"close":100904,"volume":73},{"date":"2025-04-28","open":100909,"high":100909,"low":100825,"close":100825,"volume":2026},{"date":"2025-04-29","open":100865,"high":100899,"low":100805,"close":100805,"volume":49},{"date":"2025-04-30","open":101023,"high":101147,"low":101008,"close":101092,"volume":70},{"date":"2025-05-02","open":100894,"high":100894,"low":100894,"close":100894,"volume":10},{"date":"2025-05-07","open":100834,"high":100958,"low":100834,"close":100948,"volume":205},{"date":"2025-05-08","open":100998,"high":101003,"low":100879,"close":100879,"volume":11475},{"date":"2025-05-09","open":100602,"high":100602,"low":100602,"close":100602,"volume":0},{"date":"2025-05-12","open":100553,"high":100553,"low":100528,"close":100528,"volume":2},{"date":"2025-05-13","open":100300,"high":100300,"low":100201,"close":100226,"volume":8},{"date":"2025-05-14","open":100305,"high":100324,"low":100275,"close":100315,"volume":99},{"date":"2025-05-15","open":100280,"high":100320,"low":100275,"close":100320,"volume":11150},{"date":"2025-05-16","open":100523,"high":100523,"low":100523,"close":100523,"volume":1},{"date":"2025-05-19","open":100222,"high":100222,"low":100152,"close":100152,"volume":3},{"date":"2025-05-20","open":100345,"high":100345,"low":100335,"close":100335,"volume":3},{"date":"2025-05-21","open":100217,"high":100217,"low":99999,"close":100078,"volume":3},{"date":"2025-05-22","open":100052,"high":100127,"low":100052,"close":100127,"volume":10},{"date":"2025-05-23","open":100127,"high":100127,"low":100127,"close":100127,"volume":1},{"date":"2025-05-26","open":100256,"high":100256,"low":100256,"close":100256,"volume":0},{"date":"2025-05-27","open":100389,"high":100463,"low":100389,"close":100463,"volume":3},{"date":"2025-05-28","open":100498,"high":100537,"low":100458,"close":100503,"volume":69},{"date":"2025-05-29","open":100484,"high":100513,"low":100335,"close":100335,"volume":11153},{"date":"2025-05-30","open":100335,"high":100335,"low":100335,"close":100335,"volume":5},{"date":"2025-06-02","open":100181,"high":100226,"low":100181,"close":100226,"volume":506},{"date":"2025-06-04","open":99998,"high":99998,"low":99558,"close":99573,"volume":9},{"date":"2025-06-05","open":99602,"high":99602,"low":99563,"close":99563,"volume":118},{"date":"2025-06-09","open":99533,"high":99652,"low":99533,"close":99652,"volume":44},{"date":"2025-06-10","open":99538,"high":99538,"low":99538,"close":99538,"volume":5},{"date":"2025-06-11","open":99687,"high":99707,"low":99687,"close":99707,"volume":24},{"date":"2025-06-12","open":99657,"high":99657,"low":99657,"close":99657,"volume":0},{"date":"2025-06-13","open":99806,"high":99935,"low":99682,"close":99682,"volume":381},{"date":"2025-06-16","open":99682,"high":99687,"low":99682,"close":99687,"volume":101},{"date":"2025-06-17","open":99672,"high":99672,"low":99672,"close":99672,"volume":1},{"date":"2025-06-18","open":99737,"high":99737,"low":99692,"close":99692,"volume":25},{"date":"2025-06-19","open":99796,"high":99796,"low":99702,"close":99702,"volume":18},{"date":"2025-06-20","open":99549,"high":99549,"low":99538,"close":99538,"volume":4},{"date":"2025-06-23","open":99587,"high":99587,"low":99553,"close":99553,"volume":2},{"date":"2025-06-24","open":99835,"high":99874,"low":99761,"close":99761,"volume":21239},{"date":"2025-06-25","open":99864,"high":99864,"low":99766,"close":99825,"volume":192},{"date":"2025-06-26","open":99900,"high":99900,"low":99900,"close":99900,"volume":20},{"date":"2025-06-27","open":100033,"high":100033,"low":100033,"close":100033,"volume":0},{"date":"2025-06-30","open":99935,"high":99935,"low":99870,"close":99870,"volume":7},{"date":"2025-07-01","open":99875,"high":100063,"low":99870,"close":100063,"volume":84},{"date":"2025-07-02","open":100132,"high":100146,"low":100092,"close":100092,"volume":35},{"date":"2025-07-03","open":100044,"high":100058,"low":100044,"close":100058,"volume":11},{"date":"2025-07-04","open":100013,"high":100013,"low":99899,"close":99914,"volume":23385},{"date":"2025-07-07","open":99971,"high":99971,"low":99969,"close":99969,"volume":10},{"date":"2025-07-08","open":99801,"high":99930,"low":99801,"close":99895,"volume":86},{"date":"2025-07-09","open":99895,"high":99905,"low":99856,"close":99905,"volume":31},{"date":"2025-07-10","open":100141,"high":100235,"low":100141,"close":100226,"volume":14188},{"date":"2025-07-11","open":100227,"high":100246,"low":100152,"close":100152,"volume":100},{"date":"2025-07-14","open":99845,"high":99845,"low":99845,"close":99845,"volume":0},{"date":"2025-07-15","open":99944,"high":99944,"low":99855,"close":99855,"volume":3094},{"date":"2025-07-16","open":99830,"high":100003,"low":99830,"close":100003,"volume":15},{"date":"2025-07-17","open":99904,"high":99904,"low":99820,"close":99845,"volume":5990},{"date":"2025-07-18","open":99894,"high":99924,"low":99889,"close":99924,"volume":3},{"date":"2025-07-21","open":99944,"high":100018,"low":99924,"close":100018,"volume":37},{"date":"2025-07-22","open":100068,"high":100162,"low":100068,"close":100162,"volume":16},{"date":"2025-07-23","open":100157,"high":100157,"low":100157,"close":100157,"volume":2},{"date":"2025-07-24","open":100048,"high":100048,"low":100048,"close":100048,"volume":1},{"date":"2025-07-25","open":100092,"high":100092,"low":100033,"close":100033,"volume":3},{"date":"2025-07-28","open":100033,"high":100122,"low":100033,"close":100122,"volume":5},{"date":"2025-07-29","open":100241,"high":100276,"low":100241,"close":100241,"volume":103},{"date":"2025-07-30","open":100340,"high":100380,"low":100340,"close":100340,"volume":78},{"date":"2025-07-31","open":100310,"high":100399,"low":100310,"close":100399,"volume":102},{"date":"2025-08-01","open":100339,"high":100339,"low":100280,"close":100280,"volume":308},{"date":"2025-08-04","open":100583,"high":100602,"low":100548,"close":100548,"volume":22},{"date":"2025-08-05","open":100523,"high":100523,"low":100523,"close":100523,"volume":101},{"date":"2025-08-06","open":100583,"high":100583,"low":100533,"close":100533,"volume":24},{"date":"2025-08-07","open":100513,"high":100513,"low":100513,"close":100513,"volume":4},{"date":"2025-08-08","open":100513,"high":100513,"low":100513,"close":100513,"volume":1},{"date":"2025-08-11","open":100513,"high":100518,"low":100513,"close":100518,"volume":5},{"date":"2025-08-12","open":100493,"high":100493,"low":100493,"close":100493,"volume":7},{"date":"2025-08-13","open":100334,"high":100334,"low":100305,"close":100305,"volume":65},{"date":"2025-08-14","open":100439,"high":100439,"low":100439,"close":100439,"volume":10},{"date":"2025-08-18","open":100275,"high":100275,"low":100275,"close":100275,"volume":1},{"date":"2025-08-19","open":100285,"high":100285,"low":100191,"close":100191,"volume":79},{"date":"2025-08-20","open":100226,"high":100226,"low":100226,"close":100226,"volume":30},{"date":"2025-08-21","open":100340,"high":100340,"low":100340,"close":100340,"volume":1},{"date":"2025-08-22","open":100236,"high":100236,"low":100236,"close":100236,"volume":1},{"date":"2025-08-25","open":100399,"high":100428,"low":100369,"close":100369,"volume":62},{"date":"2025-08-26","open":100271,"high":100276,"low":100241,"close":100241,"volume":115},{"date":"2025-08-27","open":100389,"high":100389,"low":100389,"close":100389,"volume":1},{"date":"2025-08-28","open":100507,"high":100552,"low":100364,"close":100374,"volume":6146},{"date":"2025-08-29","open":100413,"high":100413,"low":100389,"close":100389,"volume":159},{"date":"2025-09-01","open":100405,"high":100410,"low":100350,"close":100350,"volume":8},{"date":"2025-09-02","open":100236,"high":100236,"low":100236,"close":100236,"volume":114},{"date":"2025-09-03","open":100162,"high":100162,"low":99900,"close":99900,"volume":7109},{"date":"2025-09-04","open":100256,"high":100256,"low":100177,"close":100177,"volume":2},{"date":"2025-09-05","open":100305,"high":100305,"low":100305,"close":100305,"volume":2},{"date":"2025-09-08","open":100434,"high":100444,"low":100330,"close":100330,"volume":177},{"date":"2025-09-09","open":100547,"high":100577,"low":100542,"close":100577,"volume":28},{"date":"2025-09-10","open":100439,"high":100508,"low":100439,"close":100508,"volume":8210},{"date":"2025-09-11","open":100582,"high":100582,"low":100567,"close":100567,"volume":55},{"date":"2025-09-12","open":100651,"high":100656,"low":100592,"close":100592,"volume":360},{"date":"2025-09-15","open":100578,"high":100632,"low":100533,"close":100632,"volume":162},{"date":"2025-09-16","open":100716,"high":100716,"low":100716,"close":100716,"volume":1},{"date":"2025-09-17","open":100794,"high":100844,"low":100794,"close":100844,"volume":191},{"date":"2025-09-18","open":100820,"high":100820,"low":100820,"close":100820,"volume":3},{"date":"2025-09-19","open":100844,"high":100844,"low":100844,"close":100844,"volume":15},{"date":"2025-09-22","open":100814,"high":100824,"low":100666,"close":100686,"volume":402},{"date":"2025-09-23","open":100706,"high":100706,"low":100706,"close":100706,"volume":3},{"date":"2025-09-24","open":100636,"high":100636,"low":100597,"close":100597,"volume":40},{"date":"2025-09-25","open":100577,"high":100641,"low":100404,"close":100404,"volume":64},{"date":"2025-09-26","open":100271,"high":100271,"low":99890,"close":100053,"volume":364},{"date":"2025-09-29","open":100151,"high":100171,"low":99998,"close":100023,"volume":10947},{"date":"2025-09-30","open":100087,"high":100097,"low":100087,"close":100092,"volume":1015},{"date":"2025-10-01","open":100052,"high":100052,"low":100043,"close":100043,"volume":82},{"date":"2025-10-02","open":100068,"high":100088,"low":100009,"close":100088,"volume":19},{"date":"2025-10-10","open":100038,"high":100122,"low":99968,"close":100122,"volume":143},{"date":"2025-10-13","open":100389,"high":100478,"low":100334,"close":100478,"volume":215},{"date":"2025-10-14","open":100527,"high":100648,"low":100473,"close":100648,"volume":343},{"date":"2025-10-15","open":100715,"high":100760,"low":100700,"close":100755,"volume":314},{"date":"2025-10-16","open":100740,"high":100784,"low":100488,"close":100488,"volume":39},{"date":"2025-10-17","open":100528,"high":100682,"low":100499,"close":100622,"volume":101},{"date":"2025-10-20","open":100444,"high":100543,"low":100419,"close":100508,"volume":202},{"date":"2025-10-21","open":100553,"high":100553,"low":100419,"close":100454,"volume":210},{"date":"2025-10-22","open":100463,"high":100562,"low":100463,"close":100562,"volume":11},{"date":"2025-10-23","open":100626,"high":100745,"low":100394,"close":100394,"volume":455},{"date":"2025-10-24","open":100330,"high":100439,"low":100330,"close":100439,"volume":707},{"date":"2025-10-27","open":100212,"high":100316,"low":100133,"close":100177,"volume":440},{"date":"2025-10-28","open":100063,"high":100212,"low":100014,"close":100137,"volume":235},{"date":"2025-10-29","open":100092,"high":100092,"low":99914,"close":99914,"volume":16},{"date":"2025-10-30","open":99667,"high":99711,"low":99553,"close":99553,"volume":2055},{"date":"2025-10-31","open":99519,"high":99549,"low":99366,"close":99410,"volume":143},{"date":"2025-11-03","open":99321,"high":99356,"low":99252,"close":99252,"volume":36,"rsi_14":18.0,"sma_20":100206.35,"sma_60":100356.47,"sma_120":100198.68},{"date":"2025-11-04","open":99048,"high":99276,"low":98850,"close":99276,"volume":89,"rsi_14":14.8,"sma_20":100165.55,"sma_60":100335.28,"sma_120":100185.32},{"date":"2025-11-05","open":99133,"high":99178,"low":99039,"close":99039,"volume":140,"rsi_14":15.01,"sma_20":100115.3,"sma_60":100310.55,"sma_120":100172.3},{"date":"2025-11-06","open":98930,"high":98930,"low":98727,"close":98742,"volume":49,"rsi_14":7.96,"sma_20":100048.05,"sma_60":100280.72,"sma_120":100157.43},{"date":"2025-11-07","open":98841,"high":98841,"low":98435,"close":98435,"volume":121,"rsi_14":7.33,"sma_20":99963.7,"sma_60":100246.1,"sma_120":100142.5},{"date":"2025-11-10","open":98435,"high":98598,"low":98301,"close":98440,"volume":167,"rsi_14":7.69,"sma_20":99861.8,"sma_60":100211.57,"sma_120":100126.88},{"date":"2025-11-11","open":98564,"high":98628,"low":98534,"close":98534,"volume":167,"rsi_14":7.11,"sma_20":99756.1,"sma_60":100178.52,"sma_120":100111.99},{"date":"2025-11-12","open":98603,"high":98603,"low":97965,"close":98020,"volume":1057,"rsi_14":6.2,"sma_20":99619.35,"sma_60":100137.3,"sma_120":100091.14},{"date":"2025-11-13","open":98280,"high":98370,"low":98215,"close":98265,"volume":205,"rsi_14":12.68,"sma_20":99508.2,"sma_60":100103.3,"sma_120":100075.43},{"date":"2025-11-14","open":98060,"high":98170,"low":97775,"close":97985,"volume":750,"rsi_14":12.6,"sma_20":99376.4,"sma_60":100062.42,"sma_120":100055.85},{"date":"2025-11-17","open":97775,"high":98065,"low":97760,"close":97950,"volume":157,"rsi_14":12.62,"sma_20":99248.55,"sma_60":100023.67,"sma_120":100038.12},{"date":"2025-11-18","open":97885,"high":98220,"low":97885,"close":98220,"volume":599,"rsi_14":21.5,"sma_20":99136.9,"sma_60":99990.82,"sma_120":100022.23},{"date":"2025-11-19","open":98120,"high":98120,"low":98000,"close":98100,"volume":28,"rsi_14":23.4,"sma_20":99013.8,"sma_60":99955.38,"sma_120":100005.34},{"date":"2025-11-20","open":98085,"high":98115,"low":97990,"close":97990,"volume":89,"rsi_14":23.69,"sma_20":98893.6,"sma_60":99916.23,"sma_120":99986.47},{"date":"2025-11-21","open":98120,"high":98195,"low":98115,"close":98190,"volume":531,"rsi_14":30.63,"sma_20":98781.2,"sma_60":99882.15,"sma_120":99967.52},{"date":"2025-11-24","open":98240,"high":98375,"low":98200,"close":98200,"volume":78,"rsi_14":30.25,"sma_20":98682.4,"sma_60":99846.0,"sma_120":99948.33},{"date":"2025-11-25","open":98395,"high":98445,"low":98275,"close":98275,"volume":17,"rsi_14":35.1,"sma_20":98589.35,"sma_60":99813.25,"sma_120":99931.18},{"date":"2025-11-26","open":98430,"high":98525,"low":98430,"close":98440,"volume":11,"rsi_14":43.79,"sma_20":98515.65,"sma_60":99780.77,"sma_120":99915.39},{"date":"2025-11-27","open":98505,"high":98505,"low":97875,"close":97875,"volume":33,"rsi_14":39.58,"sma_20":98431.75,"sma_60":99739.12,"sma_120":99895.8},{"date":"2025-11-28","open":97945,"high":98055,"low":97590,"close":98055,"volume":92,"rsi_14":43.28,"sma_20":98364.05,"sma_60":99700.22,"sma_120":99883.15},{"date":"2025-12-01","open":98010,"high":98055,"low":97700,"close":97745,"volume":32,"rsi_14":37.19,"sma_20":98288.75,"sma_60":99656.82,"sma_120":99868.0},{"date":"2025-12-02","open":97840,"high":98025,"low":97835,"close":97910,"volume":1795,"rsi_14":47.99,"sma_20":98220.45,"sma_60":99618.07,"sma_120":99853.48},{"date":"2025-12-03","open":97830,"high":97850,"low":97580,"close":97580,"volume":122,"rsi_14":37.83,"sma_20":98147.55,"sma_60":99579.42,"sma_120":99837.17},{"date":"2025-12-04","open":97700,"high":97995,"low":97625,"close":97895,"volume":150,"rsi_14":48.42,"sma_20":98105.2,"sma_60":99541.4,"sma_120":99822.07},{"date":"2025-12-05","open":97880,"high":98125,"low":97880,"close":97930,"volume":2334,"rsi_14":49.65,"sma_20":98079.95,"sma_60":99501.82,"sma_120":99807.68},{"date":"2025-12-08","open":97930,"high":98075,"low":97930,"close":97955,"volume":364,"rsi_14":44.91,"sma_20":98055.7,"sma_60":99462.25,"sma_120":99793.3},{"date":"2025-12-09","open":98140,"high":98140,"low":97540,"close":97720,"volume":2833,"rsi_14":43.01,"sma_20":98015.0,"sma_60":99414.63,"sma_120":99776.92},{"date":"2025-12-10","open":97845,"high":97845,"low":97685,"close":97685,"volume":18,"rsi_14":44.23,"sma_20":97998.25,"sma_60":99367.6,"sma_120":99760.36},{"date":"2025-12-11","open":97935,"high":97990,"low":97835,"close":97835,"volume":48,"rsi_14":43.16,"sma_20":97976.75,"sma_60":99322.07,"sma_120":99744.89},{"date":"2025-12-12","open":97835,"high":97940,"low":97815,"close":97890,"volume":261,"rsi_14":44.13,"sma_20":97972.0,"sma_60":99277.03,"sma_120":99729.8},{"date":"2025-12-15","open":97890,"high":98350,"low":97890,"close":98310,"volume":247,"rsi_14":50.59,"sma_20":97990.0,"sma_60":99238.35,"sma_120":99719.57},{"date":"2025-12-16","open":98305,"high":98525,"low":98280,"close":98445,"volume":730,"rsi_14":50.08,"sma_20":98001.25,"sma_60":99200.52,"sma_120":99710.33},{"date":"2025-12-17","open":98335,"high":98355,"low":98120,"close":98120,"volume":292,"rsi_14":54.51,"sma_20":98002.25,"sma_60":99155.12,"sma_120":99696.66},{"date":"2025-12-18","open":98150,"high":98205,"low":98150,"close":98180,"volume":31,"rsi_14":52.41,"sma_20":98011.75,"sma_60":99111.13,"sma_120":99682.95},{"date":"2025-12-19","open":98185,"high":98185,"low":97980,"close":97980,"volume":34,"rsi_14":54.73,"sma_20":98001.25,"sma_60":99063.4,"sma_120":99666.96},{"date":"2025-12-22","open":98030,"high":98055,"low":97940,"close":97980,"volume":327,"rsi_14":51.51,"sma_20":97990.25,"sma_60":99018.3,"sma_120":99649.85},{"date":"2025-12-23","open":98015,"high":98015,"low":97880,"close":98010,"volume":78,"rsi_14":60.64,"sma_20":97977.0,"sma_60":98973.38,"sma_120":99634.36},{"date":"2025-12-24","open":98250,"high":98325,"low":98250,"close":98315,"volume":118,"rsi_14":60.45,"sma_20":97970.75,"sma_60":98935.35,"sma_120":99619.8},{"date":"2025-12-26","open":98175,"high":98175,"low":98070,"close":98105,"volume":25,"rsi_14":54.0,"sma_20":97982.25,"sma_60":98897.03,"sma_120":99603.24},{"date":"2025-12-29","open":98220,"high":98360,"low":98160,"close":98180,"volume":26,"rsi_14":55.03,"sma_20":97988.5,"sma_60":98865.83,"sma_120":99587.6},{"date":"2025-12-30","open":98300,"high":98505,"low":98150,"close":98150,"volume":170,"rsi_14":60.59,"sma_20":98008.75,"sma_60":98834.62,"sma_120":99572.9},{"date":"2026-01-02","open":98100,"high":98300,"low":98025,"close":98125,"volume":856,"rsi_14":60.89,"sma_20":98019.5,"sma_60":98801.83,"sma_120":99557.54},{"date":"2026-01-05","open":97985,"high":98055,"low":97845,"close":97915,"volume":422,"rsi_14":51.92,"sma_20":98036.25,"sma_60":98766.37,"sma_120":99541.05},{"date":"2026-01-06","open":98000,"high":98305,"low":97965,"close":98060,"volume":426,"rsi_14":53.92,"sma_20":98044.5,"sma_60":98732.58,"sma_120":99525.68},{"date":"2026-01-07","open":98195,"high":98415,"low":98195,"close":98415,"volume":278,"rsi_14":52.49,"sma_20":98068.75,"sma_60":98704.13,"sma_120":99510.59},{"date":"2026-01-08","open":98410,"high":98485,"low":98325,"close":98485,"volume":64,"rsi_14":50.98,"sma_20":98095.25,"sma_60":98670.92,"sma_120":99496.71},{"date":"2026-01-09","open":98315,"high":98315,"low":98190,"close":98220,"volume":8064,"rsi_14":52.53,"sma_20":98120.25,"sma_60":98630.45,"sma_120":99483.17},{"date":"2026-01-12","open":98280,"high":98390,"low":98220,"close":98245,"volume":196,"rsi_14":51.67,"sma_20":98148.25,"sma_60":98588.62,"sma_120":99469.75},{"date":"2026-01-13","open":98365,"high":98365,"low":98185,"close":98185,"volume":268,"rsi_14":55.68,"sma_20":98165.75,"sma_60":98550.23,"sma_120":99454.6},{"date":"2026-01-14","open":98145,"high":98145,"low":98020,"close":98125,"volume":107,"rsi_14":53.89,"sma_20":98177.5,"sma_60":98508.63,"sma_120":99440.27},{"date":"2026-01-15","open":98260,"high":98320,"low":97630,"close":97630,"volume":76,"rsi_14":41.85,"sma_20":98143.5,"sma_60":98460.68,"sma_120":99421.15},{"date":"2026-01-16","open":97810,"high":97920,"low":97685,"close":97875,"volume":260,"rsi_14":40.31,"sma_20":98115.0,"sma_60":98417.72,"sma_120":99403.29},{"date":"2026-01-19","open":97715,"high":97790,"low":97520,"close":97520,"volume":58,"rsi_14":37.89,"sma_20":98085.0,"sma_60":98367.02,"sma_120":99381.28},{"date":"2026-01-20","open":97455,"high":97455,"low":97060,"close":97060,"volume":515,"rsi_14":30.0,"sma_20":98029.0,"sma_60":98311.45,"sma_120":99355.48},{"date":"2026-01-21","open":96985,"high":97230,"low":96955,"close":97125,"volume":467,"rsi_14":31.92,"sma_20":97986.25,"sma_60":98256.23,"sma_120":99331.13},{"date":"2026-01-22","open":97340,"high":97340,"low":97125,"close":97285,"volume":425,"rsi_14":35.86,"sma_20":97951.5,"sma_60":98208.05,"sma_120":99308.23},{"date":"2026-01-23","open":97285,"high":97305,"low":97125,"close":97125,"volume":902,"rsi_14":36.47,"sma_20":97907.25,"sma_60":98157.87,"sma_120":99283.26},{"date":"2026-01-26","open":97440,"high":97500,"low":97300,"close":97380,"volume":562,"rsi_14":38.78,"sma_20":97860.5,"sma_60":98115.63,"sma_120":99259.43},{"date":"2026-01-27","open":97360,"high":97360,"low":97200,"close":97315,"volume":1078,"rsi_14":29.93,"sma_20":97821.0,"sma_60":98078.33,"sma_120":99234.23},{"date":"2026-01-28","open":97345,"high":97455,"low":97295,"close":97455,"volume":310,"rsi_14":31.67,"sma_20":97784.75,"sma_60":98045.77,"sma_120":99209.69},{"date":"2026-01-29","open":97370,"high":97370,"low":97075,"close":97075,"volume":196,"rsi_14":30.43,"sma_20":97731.0,"sma_60":98009.5,"sma_120":99182.98},{"date":"2026-01-30","open":97215,"high":97215,"low":96960,"close":96960,"volume":137,"rsi_14":28.69,"sma_20":97672.75,"sma_60":97970.9,"sma_120":99153.09},{"date":"2026-02-02","open":96840,"high":97060,"low":96650,"close":97020,"volume":198,"rsi_14":30.68,"sma_20":97628.0,"sma_60":97937.27,"sma_120":99123.91},{"date":"2026-02-03","open":96730,"high":96730,"low":96600,"close":96630,"volume":256,"rsi_14":27.65,"sma_20":97556.5,"sma_60":97902.07,"sma_120":99091.39},{"date":"2026-02-04","open":96635,"high":96635,"low":96365,"close":96480,"volume":483,"rsi_14":30.83,"sma_20":97459.75,"sma_60":97869.48,"sma_120":99057.79},{"date":"2026-02-05","open":96470,"high":96580,"low":96430,"close":96560,"volume":258,"rsi_14":26.81,"sma_20":97363.5,"sma_60":97838.15,"sma_120":99024.86},{"date":"2026-02-06","open":96820,"high":96820,"low":96500,"close":96500,"volume":272,"rsi_14":29.92,"sma_20":97277.5,"sma_60":97804.25,"sma_120":98991.38},{"date":"2026-02-09","open":96295,"high":96475,"low":96255,"close":96345,"volume":133,"rsi_14":34.0,"sma_20":97182.5,"sma_60":97776.33,"sma_120":98956.82},{"date":"2026-02-10","open":96450,"high":96630,"low":96420,"close":96520,"volume":580,"rsi_14":37.1,"sma_20":97099.25,"sma_60":97747.25,"sma_120":98925.27},{"date":"2026-02-11","open":96585,"high":96810,"low":96585,"close":96715,"volume":67,"rsi_14":38.03,"sma_20":97028.75,"sma_60":97726.08,"sma_120":98894.25},{"date":"2026-02-12","open":96655,"high":96905,"low":96555,"close":96875,"volume":114,"rsi_14":44.75,"sma_20":96991.0,"sma_60":97708.17,"sma_120":98865.92},{"date":"2026-02-13","open":97040,"high":97095,"low":96940,"close":96960,"volume":221,"rsi_14":40.5,"sma_20":96945.25,"sma_60":97687.17,"sma_120":98838.99},{"date":"2026-02-19","open":97210,"high":97335,"low":97080,"close":97125,"volume":182,"rsi_14":45.89,"sma_20":96925.5,"sma_60":97670.92,"sma_120":98813.15},{"date":"2026-02-20","open":97240,"high":97335,"low":97240,"close":97330,"volume":27,"rsi_14":47.37,"sma_20":96939.0,"sma_60":97659.92,"sma_120":98788.07},{"date":"2026-02-23","open":97300,"high":97395,"low":97275,"close":97275,"volume":105,"rsi_14":54.88,"sma_20":96946.5,"sma_60":97644.67,"sma_120":98763.41},{"date":"2026-02-24","open":97420,"high":97420,"low":97075,"close":97075,"volume":106,"rsi_14":52.69,"sma_20":96936.0,"sma_60":97625.92,"sma_120":98735.96},{"date":"2026-02-25","open":97230,"high":97310,"low":97160,"close":97310,"volume":85,"rsi_14":56.28,"sma_20":96945.25,"sma_60":97609.83,"sma_120":98711.54},{"date":"2026-02-26","open":97270,"high":97695,"low":97220,"close":97685,"volume":692,"rsi_14":72.98,"sma_20":96960.5,"sma_60":97597.25,"sma_120":98689.01},{"date":"2026-02-27","open":97660,"high":97810,"low":97660,"close":97740,"volume":108,"rsi_14":78.64,"sma_20":96981.75,"sma_60":97595.0,"sma_120":98667.06},{"date":"2026-03-03","open":97485,"high":97490,"low":97225,"close":97225,"volume":147,"rsi_14":62.62,"sma_20":96970.25,"sma_60":97581.17,"sma_120":98640.69},{"date":"2026-03-04","open":96990,"high":97245,"low":96800,"close":96800,"volume":223,"rsi_14":55.0,"sma_20":96956.5,"sma_60":97565.42,"sma_120":98611.12},{"date":"2026-03-05","open":97240,"high":97240,"low":97155,"close":97155,"volume":27,"rsi_14":62.66,"sma_20":96966.25,"sma_60":97552.83,"sma_120":98585.45},{"date":"2026-03-06","open":97080,"high":97280,"low":97035,"close":97230,"volume":456,"rsi_14":61.45,"sma_20":96976.75,"sma_60":97547.0,"sma_120":98563.21},{"date":"2026-03-09","open":96390,"high":96515,"low":96020,"close":96385,"volume":911,"rsi_14":45.6,"sma_20":96964.5,"sma_60":97521.83,"sma_120":98531.62},{"date":"2026-03-10","open":97050,"high":97275,"low":97045,"close":97275,"volume":519,"rsi_14":54.46,"sma_20":97004.25,"sma_60":97510.92,"sma_120":98506.37},{"date":"2026-03-11","open":97260,"high":97365,"low":97170,"close":97300,"volume":334,"rsi_14":53.85,"sma_20":97041.25,"sma_60":97500.0,"sma_120":98481.12},{"date":"2026-03-12","open":96780,"high":96975,"low":96710,"close":96880,"volume":50,"rsi_14":47.38,"sma_20":97060.25,"sma_60":97486.0,"sma_120":98450.32},{"date":"2026-03-13","open":96780,"high":96870,"low":96760,"close":96760,"volume":23,"rsi_14":43.79,"sma_20":97081.0,"sma_60":97470.58,"sma_120":98419.09},{"date":"2026-03-16","open":96760,"high":97010,"low":96725,"close":96790,"volume":370,"rsi_14":44.69,"sma_20":97094.5,"sma_60":97453.17,"sma_120":98387.62},{"date":"2026-03-17","open":96980,"high":97025,"low":96765,"close":96765,"volume":415,"rsi_14":46.47,"sma_20":97097.0,"sma_60":97434.42,"sma_120":98355.73},{"date":"2026-03-18","open":97050,"high":97375,"low":96980,"close":97375,"volume":357,"rsi_14":50.68,"sma_20":97122.0,"sma_60":97418.83,"sma_120":98328.59},{"date":"2026-03-19","open":96810,"high":96820,"low":96795,"close":96795,"volume":70,"rsi_14":41.05,"sma_20":97113.75,"sma_60":97391.33,"sma_120":98295.93},{"date":"2026-03-20","open":97115,"high":97175,"low":96695,"close":96710,"volume":104,"rsi_14":39.7,"sma_20":97093.0,"sma_60":97367.83,"sma_120":98261.48},{"date":"2026-03-23","open":96310,"high":96390,"low":95850,"close":95850,"volume":800,"rsi_14":37.14,"sma_20":97019.0,"sma_60":97329.0,"sma_120":98220.07},{"date":"2026-03-24","open":96290,"high":96290,"low":95780,"close":96035,"volume":289,"rsi_14":42.51,"sma_20":96957.0,"sma_60":97296.58,"sma_120":98179.99},{"date":"2026-03-25","open":96280,"high":96400,"low":95815,"close":95925,"volume":74,"rsi_14":37.35,"sma_20":96899.5,"sma_60":97262.33,"sma_120":98140.32},{"date":"2026-03-26","open":96010,"high":96215,"low":95765,"close":95925,"volume":184,"rsi_14":36.36,"sma_20":96830.25,"sma_60":97227.58,"sma_120":98100.48},{"date":"2026-03-27","open":95685,"high":95685,"low":95490,"close":95490,"volume":50,"rsi_14":39.77,"sma_20":96720.5,"sma_60":97180.5,"sma_120":98057.93},{"date":"2026-03-30","open":95490,"high":95605,"low":95425,"close":95555,"volume":309,"rsi_14":25.77,"sma_20":96611.25,"sma_60":97138.0,"sma_120":98017.52},{"date":"2026-03-31","open":95780,"high":95950,"low":95690,"close":95825,"volume":374,"rsi_14":30.57,"sma_20":96541.25,"sma_60":97098.75,"sma_120":97982.29},{"date":"2026-04-01","open":96255,"high":96900,"low":96255,"close":96900,"volume":189,"rsi_14":50.22,"sma_20":96546.25,"sma_60":97077.92,"sma_120":97956.27},{"date":"2026-04-02","open":96680,"high":96680,"low":96180,"close":96180,"volume":412,"rsi_14":44.26,"sma_20":96497.5,"sma_60":97045.5,"sma_120":97923.67},{"date":"2026-04-03","open":96585,"high":96650,"low":96500,"close":96620,"volume":147,"rsi_14":48.44,"sma_20":96467.0,"sma_60":97023.92,"sma_120":97895.14},{"date":"2026-04-06","open":96620,"high":96845,"low":96620,"close":96755,"volume":605,"rsi_14":49.91,"sma_20":96485.5,"sma_60":97002.17,"sma_120":97867.38},{"date":"2026-04-07","open":96755,"high":96760,"low":96600,"close":96610,"volume":503,"rsi_14":42.51,"sma_20":96452.25,"sma_60":96972.08,"sma_120":97838.11},{"date":"2026-04-08","open":97255,"high":97545,"low":97235,"close":97480,"volume":420,"rsi_14":56.35,"sma_20":96461.25,"sma_60":96955.33,"sma_120":97813.12},{"date":"2026-04-09","open":97215,"high":97215,"low":97085,"close":97190,"volume":46,"rsi_14":54.29,"sma_20":96476.75,"sma_60":96938.17,"sma_120":97784.31},{"date":"2026-04-10","open":97270,"high":97270,"low":97000,"close":97075,"volume":261,"rsi_14":62.62,"sma_20":96492.5,"sma_60":96918.67,"sma_120":97753.64},{"date":"2026-04-13","open":96725,"high":96985,"low":96725,"close":96985,"volume":32,"rsi_14":59.98,"sma_20":96502.25,"sma_60":96898.67,"sma_120":97724.45},{"date":"2026-04-14","open":97175,"high":97315,"low":97175,"close":97225,"volume":75,"rsi_14":63.29,"sma_20":96525.25,"sma_60":96883.67,"sma_120":97696.15},{"date":"2026-04-15","open":97490,"high":97490,"low":97215,"close":97260,"volume":771,"rsi_14":63.55,"sma_20":96519.5,"sma_60":96877.5,"sma_120":97669.09},{"date":"2026-04-16","open":97345,"high":97405,"low":97220,"close":97220,"volume":459,"rsi_14":69.09,"sma_20":96540.75,"sma_60":96866.58,"sma_120":97642.15},{"date":"2026-04-17","open":97145,"high":97175,"low":97015,"close":97110,"volume":131,"rsi_14":66.99,"sma_20":96560.75,"sma_60":96859.75,"sma_120":97613.38},{"date":"2026-04-20","open":97150,"high":97325,"low":97100,"close":97240,"volume":382,"rsi_14":65.95,"sma_20":96630.25,"sma_60":96862.75,"sma_120":97587.1},{"date":"2026-04-21","open":97295,"high":97460,"low":97190,"close":97360,"volume":142,"rsi_14":56.61,"sma_20":96696.5,"sma_60":96866.67,"sma_120":97561.45},{"date":"2026-04-22","open":97230,"high":97265,"low":97145,"close":97215,"volume":134,"rsi_14":67.81,"sma_20":96761.0,"sma_60":96865.5,"sma_120":97536.77},{"date":"2026-04-23","open":96960,"high":96960,"low":96575,"close":96640,"volume":588,"rsi_14":50.33,"sma_20":96796.75,"sma_60":96857.42,"sma_120":97507.64},{"date":"2026-04-24","open":96640,"high":96640,"low":96535,"close":96535,"volume":58,"rsi_14":46.35,"sma_20":96849.0,"sma_60":96843.33,"sma_120":97479.48},{"date":"2026-04-27","open":96605,"high":96775,"low":96515,"close":96555,"volume":354,"rsi_14":49.05,"sma_20":96899.0,"sma_60":96830.67,"sma_120":97454.5},{"date":"2026-04-28","open":96485,"high":96485,"low":96200,"close":96265,"volume":50,"rsi_14":23.64,"sma_20":96921.0,"sma_60":96810.83,"sma_120":97428.3},{"date":"2026-04-29","open":96350,"high":96370,"low":96220,"close":96370,"volume":259,"rsi_14":30.66,"sma_20":96894.5,"sma_60":96799.08,"sma_120":97404.29},{"date":"2026-04-30","open":96120,"high":96265,"low":96030,"close":96030,"volume":328,"rsi_14":27.72,"sma_20":96887.0,"sma_60":96783.58,"sma_120":97377.24},{"date":"2026-05-04","open":96215,"high":96245,"low":95895,"close":95985,"volume":784,"rsi_14":28.26,"sma_20":96855.25,"sma_60":96766.33,"sma_120":97351.8},{"date":"2026-05-06","open":95750,"high":95890,"low":95625,"close":95830,"volume":230,"rsi_14":18.51,"sma_20":96809.0,"sma_60":96753.0,"sma_120":97327.53},{"date":"2026-05-07","open":96055,"high":96130,"low":95940,"close":96055,"volume":6412,"rsi_14":24.95,"sma_20":96781.25,"sma_60":96745.92,"sma_120":97307.7},{"date":"2026-05-08","open":95905,"high":95955,"low":95815,"close":95920,"volume":360,"rsi_14":24.0,"sma_20":96703.25,"sma_60":96735.25,"sma_120":97286.7},{"date":"2026-05-11","open":95835,"high":95935,"low":95645,"close":95655,"volume":1032,"rsi_14":22.6,"sma_20":96626.5,"sma_60":96721.17,"sma_120":97262.71},{"date":"2026-05-12","open":95615,"high":95645,"low":95455,"close":95455,"volume":1410,"rsi_14":17.25,"sma_20":96545.5,"sma_60":96706.33,"sma_120":97241.33},{"date":"2026-05-13","open":95160,"high":95285,"low":95110,"close":95230,"volume":266,"rsi_14":12.37,"sma_20":96457.75,"sma_60":96684.83,"sma_120":97216.04},{"date":"2026-05-14","open":95360,"high":95435,"low":95145,"close":95145,"volume":549,"rsi_14":12.64,"sma_20":96353.75,"sma_60":96658.67,"sma_120":97192.38},{"date":"2026-05-15","open":94970,"high":94970,"low":94400,"close":94505,"volume":246,"rsi_14":12.35,"sma_20":96216.0,"sma_60":96619.17,"sma_120":97163.67},{"date":"2026-05-18","open":94265,"high":94450,"low":94090,"close":94390,"volume":520,"rsi_14":12.3,"sma_20":96074.5,"sma_60":96576.33,"sma_120":97131.75},{"date":"2026-05-19","open":94355,"high":94360,"low":94285,"close":94300,"volume":626,"rsi_14":11.32,"sma_20":95934.0,"sma_60":96529.25,"sma_120":97100.08},{"date":"2026-05-20","open":94140,"high":94375,"low":94010,"close":94330,"volume":272,"rsi_14":13.56,"sma_20":95788.5,"sma_60":96479.25,"sma_120":97069.58},{"date":"2026-05-21","open":94510,"high":94660,"low":94490,"close":94535,"volume":129,"rsi_14":16.7,"sma_20":95647.25,"sma_60":96433.58,"sma_120":97039.12},{"date":"2026-05-22","open":94575,"high":94670,"low":94495,"close":94605,"volume":569,"rsi_14":21.33,"sma_20":95516.75,"sma_60":96392.42,"sma_120":97009.17},{"date":"2026-05-26","open":94960,"high":95000,"low":94815,"close":94925,"volume":1143,"rsi_14":30.8,"sma_20":95431.0,"sma_60":96352.67,"sma_120":96981.25},{"date":"2026-05-27","open":94925,"high":95005,"low":94815,"close":94850,"volume":213,"rsi_14":31.72,"sma_20":95346.75,"sma_60":96305.42,"sma_120":96951.33},{"date":"2026-05-28","open":94870,"high":95010,"low":94280,"close":94585,"volume":315,"rsi_14":22.98,"sma_20":95248.25,"sma_60":96252.83,"sma_120":96923.92},{"date":"2026-05-29","open":95000,"high":95140,"low":94930,"close":94980,"volume":622,"rsi_14":34.23,"sma_20":95184.0,"sma_60":96215.42,"sma_120":96898.29},{"date":"2026-06-01","open":95055,"high":95090,"low":94745,"close":94775,"volume":902,"rsi_14":34.93,"sma_20":95104.25,"sma_60":96181.67,"sma_120":96873.54},{"date":"2026-06-02","open":94545,"high":94975,"low":94465,"close":94915,"volume":1169,"rsi_14":40.56,"sma_20":95048.5,"sma_60":96144.33,"sma_120":96848.58},{"date":"2026-06-04","open":94480,"high":94500,"low":94210,"close":94320,"volume":335,"rsi_14":35.91,"sma_20":94965.25,"sma_60":96095.83,"sma_120":96821.42},{"date":"2026-06-05","open":94355,"high":94355,"low":94175,"close":94230,"volume":114,"rsi_14":35.86,"sma_20":94885.25,"sma_60":96059.92,"sma_120":96790.88},{"date":"2026-06-08","open":93745,"high":93905,"low":93630,"close":93675,"volume":662,"rsi_14":36.83,"sma_20":94766.25,"sma_60":95999.92,"sma_120":96755.42},{"date":"2026-06-09","open":93755,"high":94145,"low":93755,"close":94145,"volume":1475,"rsi_14":46.5,"sma_20":94677.5,"sma_60":95947.33,"sma_120":96723.67},{"date":"2026-06-10","open":94030,"high":94030,"low":93795,"close":93900,"volume":121,"rsi_14":44.54,"sma_20":94589.75,"sma_60":95897.67,"sma_120":96691.83},{"date":"2026-06-11","open":93925,"high":93970,"low":93880,"close":93885,"volume":47,"rsi_14":43.9,"sma_20":94511.25,"sma_60":95849.75,"sma_120":96660.17},{"date":"2026-06-12","open":94235,"high":94335,"low":94180,"close":94180,"volume":327,"rsi_14":45.25,"sma_20":94458.75,"sma_60":95806.25,"sma_120":96629.71},{"date":"2026-06-15","open":94795,"high":94940,"low":94765,"close":94835,"volume":512,"rsi_14":52.66,"sma_20":94443.25,"sma_60":95774.08,"sma_120":96604.25},{"date":"2026-06-16","open":94575,"high":94705,"low":94510,"close":94665,"volume":78,"rsi_14":46.88,"sma_20":94451.25,"sma_60":95728.92,"sma_120":96573.88},{"date":"2026-06-17","open":94730,"high":94820,"low":94710,"close":94730,"volume":97,"rsi_14":48.56,"sma_20":94468.25,"sma_60":95694.5,"sma_120":96542.92},{"date":"2026-06-18","open":94710,"high":94795,"low":94660,"close":94660,"volume":87,"rsi_14":50.95,"sma_20":94486.25,"sma_60":95660.33,"sma_120":96514.08},{"date":"2026-06-19","open":94605,"high":94605,"low":94235,"close":94385,"volume":847,"rsi_14":42.26,"sma_20":94489.0,"sma_60":95635.92,"sma_120":96482.46},{"date":"2026-06-22","open":94285,"high":94350,"low":94165,"close":94245,"volume":71,"rsi_14":42.99,"sma_20":94474.5,"sma_60":95606.08,"sma_120":96451.33},{"date":"2026-06-23","open":94185,"high":94280,"low":94095,"close":94230,"volume":81,"rsi_14":40.63,"sma_20":94455.75,"sma_60":95577.83,"sma_120":96420.08},{"date":"2026-06-24","open":94190,"high":94190,"low":94155,"close":94190,"volume":16,"rsi_14":47.9,"sma_20":94419.0,"sma_60":95548.92,"sma_120":96388.25},{"date":"2026-06-25","open":94440,"high":94570,"low":94440,"close":94490,"volume":92,"rsi_14":53.93,"sma_20":94401.0,"sma_60":95532.25,"sma_120":96356.38},{"date":"2026-06-26","open":94330,"high":94510,"low":94230,"close":94480,"volume":186,"rsi_14":64.56,"sma_20":94395.75,"sma_60":95514.33,"sma_120":96326.17},{"date":"2026-06-29","open":94205,"high":94315,"low":94080,"close":94240,"volume":63,"rsi_14":51.87,"sma_20":94358.75,"sma_60":95487.92,"sma_120":96293.33},{"date":"2026-06-30","open":94225,"high":94490,"low":94225,"close":94370,"volume":103,"rsi_14":59.71,"sma_20":94338.5,"sma_60":95445.75,"sma_120":96261.83},{"date":"2026-07-01","open":94050,"high":94070,"low":93765,"close":93800,"volume":82,"rsi_14":48.57,"sma_20":94282.75,"sma_60":95406.08,"sma_120":96225.79},{"date":"2026-07-02","open":94005,"high":94050,"low":93955,"close":93995,"volume":81,"rsi_14":46.78,"sma_20":94266.5,"sma_60":95362.33,"sma_120":96193.12},{"date":"2026-07-03","open":94280,"high":94375,"low":94075,"close":94130,"volume":75,"rsi_14":35.03,"sma_20":94261.5,"sma_60":95318.58,"sma_120":96160.38},{"date":"2026-07-06","open":94150,"high":94265,"low":94150,"close":94190,"volume":25,"rsi_14":39.42,"sma_20":94287.25,"sma_60":95278.25,"sma_120":96125.17},{"date":"2026-07-07","open":94020,"high":94190,"low":94005,"close":94190,"volume":31,"rsi_14":37.61,"sma_20":94289.5,"sma_60":95223.42,"sma_120":96089.38},{"date":"2026-07-08","open":93705,"high":93845,"low":93705,"close":93845,"volume":11,"rsi_14":33.4,"sma_20":94286.75,"sma_60":95167.67,"sma_120":96052.92},{"date":"2026-07-09","open":93640,"high":93910,"low":93580,"close":93860,"volume":65,"rsi_14":38.04,"sma_20":94285.5,"sma_60":95114.08,"sma_120":96016.38},{"date":"2026-07-10","open":93840,"high":94060,"low":93805,"close":94060,"volume":111,"rsi_14":45.9,"sma_20":94279.5,"sma_60":95065.33,"sma_120":95982.0},{"date":"2026-07-13","open":93905,"high":93940,"low":93790,"close":93805,"volume":436,"rsi_14":41.48,"sma_20":94228.0,"sma_60":95008.33,"sma_120":95946.0},{"date":"2026-07-14","open":93670,"high":93675,"low":93595,"close":93600,"volume":66,"rsi_14":38.91,"sma_20":94174.75,"sma_60":94947.33,"sma_120":95912.42},{"date":"2026-07-15","open":93785,"high":93825,"low":93645,"close":93730,"volume":342,"rsi_14":34.74,"sma_20":94124.75,"sma_60":94889.17,"sma_120":95877.88},{"date":"2026-07-16","open":93890,"high":94095,"low":93795,"close":94025,"volume":93,"rsi_14":41.8,"sma_20":94093.0,"sma_60":94837.75,"sma_120":95848.75},{"date":"2026-07-20","open":93615,"high":93700,"low":93595,"close":93700,"volume":27,"rsi_14":40.56,"sma_20":94058.75,"sma_60":94778.75,"sma_120":95820.75},{"date":"2026-07-21","open":93620,"high":93735,"low":93485,"close":93710,"volume":229,"rsi_14":37.96,"sma_20":94032.0,"sma_60":94717.92,"sma_120":95792.29},{"date":"2026-07-22","open":93390,"high":93430,"low":93280,"close":93280,"volume":150,"rsi_14":40.0,"sma_20":93984.5,"sma_60":94652.33,"sma_120":95758.92},{"date":"2026-07-23","open":93310,"high":93425,"low":93235,"close":93325,"volume":225,"rsi_14":36.33,"sma_20":93941.25,"sma_60":94597.08,"sma_120":95727.25},{"date":"2026-07-24","open":93085,"high":93135,"low":93065,"close":93065,"volume":72,"rsi_14":29.32,"sma_20":93870.0,"sma_60":94539.25,"sma_120":95691.29},{"date":"2026-07-27","open":93550,"high":93670,"low":93550,"close":93645,"volume":127,"rsi_14":41.2,"sma_20":93828.25,"sma_60":94490.75,"sma_120":95660.71},{"date":"2026-07-28","open":93670,"high":93805,"low":93600,"close":93800,"volume":43,"rsi_14":44.0,"sma_20":93806.25,"sma_60":94449.67,"sma_120":95630.25},{"date":"2026-07-29","open":93735,"high":93975,"low":93720,"close":93970,"volume":237,"rsi_14":52.03,"sma_20":93786.25,"sma_60":94409.67,"sma_120":95604.38},{"date":"2026-07-30","open":93845,"high":93895,"low":93640,"close":93640,"volume":126,"rsi_14":46.76,"sma_20":93778.25,"sma_60":94369.83,"sma_120":95576.71},{"date":"2026-07-31","open":94075,"high":94160,"low":94075,"close":94120,"volume":75,"rsi_14":50.82,"sma_20":93784.5,"sma_60":94338.75,"sma_120":95552.54},{"date":"2026-08-03","open":94155,"high":94170,"low":94045,"close":94105,"volume":59,"rsi_14":54.37,"sma_20":93783.25,"sma_60":94310.0,"sma_120":95531.5},{"date":"2026-08-04","open":94210,"high":94235,"low":94060,"close":94100,"volume":743,"rsi_14":57.74,"sma_20":93778.75,"sma_60":94277.42,"sma_120":95511.67},{"date":"2026-08-05","open":94315,"high":94620,"low":94310,"close":94535,"volume":91,"rsi_14":61.39,"sma_20":93796.0,"sma_60":94254.33,"sma_120":95494.79},{"date":"2026-08-06","open":94360,"high":94375,"low":94320,"close":94320,"volume":42,"rsi_14":54.27,"sma_20":93819.75,"sma_60":94232.08,"sma_120":95476.62},{"date":"2026-08-07","open":94095,"high":94200,"low":94035,"close":94060,"volume":161,"rsi_14":55.31,"sma_20":93829.75,"sma_60":94208.83,"sma_120":95457.58},{"date":"2026-08-10","open":94095,"high":94165,"low":94015,"close":94060,"volume":27,"rsi_14":55.18,"sma_20":93829.75,"sma_60":94189.33,"sma_120":95437.08},{"date":"2026-08-11","open":93670,"high":93805,"low":93640,"close":93690,"volume":45,"rsi_14":56.17,"sma_20":93824.0,"sma_60":94165.08,"sma_120":95411.88},{"date":"2026-08-12","open":93635,"high":93645,"low":93525,"close":93620,"volume":171,"rsi_14":54.41,"sma_20":93825.0,"sma_60":94150.33,"sma_120":95384.75},{"date":"2026-08-13","open":93635,"high":93635,"low":93625,"close":93625,"volume":86,"rsi_14":59.06,"sma_20":93819.75,"sma_60":94137.58,"sma_120":95356.96},{"date":"2026-08-14","open":93830,"high":93885,"low":93790,"close":93790,"volume":16,"rsi_14":52.71,"sma_20":93808.0,"sma_60":94129.08,"sma_120":95329.17},{"date":"2026-08-18","open":93330,"high":93330,"low":93275,"close":93325,"volume":36,"rsi_14":42.04,"sma_20":93789.25,"sma_60":94112.33,"sma_120":95295.79},{"date":"2026-08-19","open":93440,"high":93580,"low":93320,"close":93550,"volume":205,"rsi_14":43.09,"sma_20":93781.25,"sma_60":94095.92,"sma_120":95264.75},{"date":"2026-08-20","open":93605,"high":93645,"low":93495,"close":93645,"volume":224,"rsi_14":50.09,"sma_20":93799.5,"sma_60":94079.92,"sma_120":95236.17},{"date":"2026-08-21","open":93520,"high":93520,"low":93480,"close":93480,"volume":6,"rsi_14":37.15,"sma_20":93807.25,"sma_60":94055.83,"sma_120":95204.25},{"date":"2026-08-24","open":93565,"high":93620,"low":93565,"close":93620,"volume":374,"rsi_14":40.73,"sma_20":93835.0,"sma_60":94035.33,"sma_120":95170.38},{"date":"2026-08-25","open":93645,"high":93800,"low":93645,"close":93800,"volume":11002,"rsi_14":44.62,"sma_20":93842.75,"sma_60":94022.25,"sma_120":95137.54},{"date":"2026-08-26","open":93990,"high":94170,"low":93920,"close":93920,"volume":17250,"rsi_14":37.58,"sma_20":93848.75,"sma_60":94004.58,"sma_120":95110.0},{"date":"2026-08-27","open":93930,"high":93985,"low":93645,"close":93985,"volume":99,"rsi_14":42.8,"sma_20":93849.5,"sma_60":93991.42,"sma_120":95086.54},{"date":"2026-08-28","open":94285,"high":94285,"low":94270,"close":94270,"volume":5,"rsi_14":54.47,"sma_20":93881.0,"sma_60":93980.67,"sma_120":95062.5},{"date":"2026-08-31","open":94155,"high":94200,"low":94110,"close":94110,"volume":15011,"rsi_14":51.0,"sma_20":93880.5,"sma_60":93977.17,"sma_120":95036.5},{"date":"2026-09-01","open":94025,"high":94030,"low":93820,"close":93950,"volume":352,"rsi_14":55.65,"sma_20":93872.75,"sma_60":93972.5,"sma_120":95016.21},{"date":"2026-09-02","open":93685,"high":93780,"low":93675,"close":93675,"volume":1365,"rsi_14":51.1,"sma_20":93851.5,"sma_60":93972.5,"sma_120":94986.21},{"date":"2026-09-03","open":93810,"high":93825,"low":93810,"close":93820,"volume":2003,"rsi_14":53.69,"sma_20":93815.75,"sma_60":93967.08,"sma_120":94957.21},{"date":"2026-09-04","open":93935,"high":93995,"low":93820,"close":93995,"volume":12017,"rsi_14":53.86,"sma_20":93799.5,"sma_60":93968.67,"sma_120":94933.17},{"date":"2026-09-07","open":93960,"high":93990,"low":93790,"close":93790,"volume":7,"rsi_14":59.71,"sma_20":93786.0,"sma_60":93967.08,"sma_120":94908.42},{"date":"2026-09-08","open":93925,"high":93925,"low":93905,"close":93905,"volume":3008,"rsi_14":57.77,"sma_20":93778.25,"sma_60":93962.5,"sma_120":94884.38},{"date":"2026-09-09","open":93870,"high":93935,"low":93855,"close":93855,"volume":282,"rsi_14":54.69,"sma_20":93786.5,"sma_60":93946.17,"sma_120":94860.12},{"date":"2026-09-10","open":93685,"high":93685,"low":93665,"close":93665,"volume":12,"rsi_14":54.08,"sma_20":93788.75,"sma_60":93929.5,"sma_120":94829.21},{"date":"2026-09-11","open":93410,"high":93425,"low":93355,"close":93355,"volume":13,"rsi_14":44.56,"sma_20":93775.25,"sma_60":93906.58,"sma_120":94800.54},{"date":"2026-09-14","open":93580,"high":93580,"low":93565,"close":93570,"volume":12,"rsi_14":45.34,"sma_20":93764.25,"sma_60":93888.42,"sma_120":94774.38},{"date":"2026-09-15","open":93445,"high":93445,"low":93070,"close":93090,"volume":20,"rsi_14":35.34,"sma_20":93752.5,"sma_60":93866.83,"sma_120":94751.38},{"date":"2026-09-16","open":93355,"high":93520,"low":93355,"close":93475,"volume":141,"rsi_14":41.9,"sma_20":93748.75,"sma_60":93854.0,"sma_120":94730.04},{"date":"2026-09-17","open":93520,"high":93555,"low":93505,"close":93505,"volume":14,"rsi_14":36.79,"sma_20":93741.75,"sma_60":93841.92,"sma_120":94709.88},{"date":"2026-09-18","open":93925,"high":93940,"low":93760,"close":93760,"volume":259,"rsi_14":44.15,"sma_20":93755.75,"sma_60":93834.75,"sma_120":94691.83},{"date":"2026-09-21","open":93745,"high":93910,"low":93745,"close":93910,"volume":135,"rsi_14":49.33,"sma_20":93770.25,"sma_60":93825.08,"sma_120":94678.67},{"date":"2026-09-22","open":93990,"high":93990,"low":93940,"close":93960,"volume":23,"rsi_14":55.17,"sma_20":93778.25,"sma_60":93816.42,"sma_120":94665.38},{"date":"2026-09-23","open":93920,"high":94085,"low":93920,"close":94080,"volume":36,"rsi_14":54.76,"sma_20":93786.25,"sma_60":93813.75,"sma_120":94650.83},{"date":"2026-09-28","open":93480,"high":93480,"low":93185,"close":93290,"volume":131,"rsi_14":39.46,"sma_20":93751.5,"sma_60":93795.75,"sma_120":94620.75},{"date":"2026-09-29","open":93685,"high":93885,"low":93645,"close":93885,"volume":294,"rsi_14":51.27,"sma_20":93732.25,"sma_60":93797.17,"sma_120":94601.62},{"date":"2026-09-30","open":94065,"high":94220,"low":94060,"close":94220,"volume":9,"rsi_14":53.98,"sma_20":93737.75,"sma_60":93800.92,"sma_120":94581.62},{"date":"2026-10-01","open":94030,"high":94160,"low":93965,"close":94105,"volume":227,"rsi_14":53.11,"sma_20":93745.5,"sma_60":93800.5,"sma_120":94559.54},{"date":"2026-10-02","open":94495,"high":94565,"low":94465,"close":94565,"volume":18,"rsi_14":60.49,"sma_20":93790.0,"sma_60":93806.75,"sma_120":94542.5},{"date":"2026-10-06","open":94400,"high":94465,"low":94375,"close":94465,"volume":48,"rsi_14":63.6,"sma_20":93822.25,"sma_60":93811.33,"sma_120":94517.38},{"date":"2026-10-07","open":94475,"high":94500,"low":94460,"close":94465,"volume":162,"rsi_14":61.58,"sma_20":93845.75,"sma_60":93821.67,"sma_120":94494.67},{"date":"2026-10-08","open":94680,"high":94685,"low":94525,"close":94525,"volume":194,"rsi_14":70.83,"sma_20":93882.5,"sma_60":93832.75,"sma_120":94473.42},{"date":"2026-10-12","open":94880,"high":95150,"low":94880,"close":95105,"volume":28,"rsi_14":72.39,"sma_20":93942.5,"sma_60":93850.17,"sma_120":94457.75},{"date":"2026-10-13","open":94990,"high":95375,"low":94990,"close":95335,"volume":64,"rsi_14":73.83,"sma_20":94016.5,"sma_60":93875.67,"sma_120":94442.0},{"date":"2026-10-14","open":95265,"high":95265,"low":95105,"close":95120,"volume":345,"rsi_14":67.89,"sma_20":94089.25,"sma_60":93901.0,"sma_120":94424.17},{"date":"2026-10-15","open":95430,"high":95600,"low":95405,"close":95465,"volume":9643,"rsi_14":69.46,"sma_20":94194.75,"sma_60":93929.92,"sma_120":94409.54},{"date":"2026-10-16","open":95465,"high":95505,"low":95465,"close":95505,"volume":20,"rsi_14":69.39,"sma_20":94291.5,"sma_60":93954.58,"sma_120":94396.17},{"date":"2026-10-19","open":95505,"high":95650,"low":95485,"close":95520,"volume":278,"rsi_14":68.56,"sma_20":94413.0,"sma_60":93984.92,"sma_120":94381.83},{"date":"2026-10-20","open":95415,"high":95625,"low":95400,"close":95550,"volume":336,"rsi_14":86.22,"sma_20":94516.75,"sma_60":94015.58,"sma_120":94366.75},{"date":"2026-10-21","open":95600,"high":95730,"low":95570,"close":95720,"volume":50,"rsi_14":84.04,"sma_20":94627.5,"sma_60":94056.25,"sma_120":94354.29},{"date":"2026-10-22","open":95790,"high":95895,"low":95685,"close":95720,"volume":88,"rsi_14":81.78,"sma_20":94725.5,"sma_60":94096.17,"sma_120":94346.62},{"date":"2026-10-23","open":96365,"high":96365,"low":96065,"close":96065,"volume":754,"rsi_14":87.84,"sma_20":94833.25,"sma_60":94146.17,"sma_120":94342.71}],"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":"1Q 종합채권(AA-이상)액티브","phase":"above-fold","symbol_resolved":true}