{"status":"ok","report":{"price_analysis":{"current":100470.0,"change_1d":0.1,"change_7d":0.2,"change_30d":0.7,"high_30d":100590.0,"low_30d":99345.0,"position_in_range":90.0,"support":99469.5,"resistance":100465.5},"summary":"편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 90.3로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(215.44)가 시그널선(175.69)을 상회합니다(골든크로스). 현재가가 SMA20(99980)과 SMA60(99698) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 99296~100665 (현재 위치 86%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 90","rsi_14":90.29126213592232,"macd":215.44456801345223,"macd_signal":175.68811839611465,"sma_20":99980.25,"sma_60":99698.08333333333,"bb_upper":100664.97238900156,"bb_lower":99295.52761099844,"atr_14":103.35714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 78.00, 기관 순매수 -105.00. 30일 누적: 외국인 773.00, 기관 214.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":78.0,"institutional_flow":-105.0,"data":[{"date":"2026-10-23","foreign_net":773.0,"institution_net":-776.0,"retail_net":3.0},{"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":37.0,"retail_net":-37.0},{"date":"2026-10-20","foreign_net":-695.0,"institution_net":697.0,"retail_net":-2.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-65.0,"retail_net":65.0},{"date":"2026-10-16","foreign_net":563.0,"institution_net":-132.0,"retail_net":-431.0},{"date":"2026-10-15","foreign_net":-171.0,"institution_net":75.0,"retail_net":96.0},{"date":"2026-10-14","foreign_net":303.0,"institution_net":-307.0,"retail_net":4.0},{"date":"2026-10-13","foreign_net":-44.0,"institution_net":-211.0,"retail_net":255.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":14.0,"retail_net":-14.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":6.0,"retail_net":-6.0},{"date":"2026-10-07","foreign_net":44.0,"institution_net":44.0,"retail_net":-88.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":562.0,"retail_net":-562.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":84.0,"retail_net":-84.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":15.0,"retail_net":-15.0},{"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":12.0,"retail_net":-12.0},{"date":"2026-09-28","foreign_net":-25.0,"institution_net":-6.0,"retail_net":31.0},{"date":"2026-09-23","foreign_net":25.0,"institution_net":8.0,"retail_net":-33.0},{"date":"2026-09-22","foreign_net":-743.0,"institution_net":743.0,"retail_net":0.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":46.0,"retail_net":-46.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-8.0,"retail_net":8.0},{"date":"2026-09-17","foreign_net":743.0,"institution_net":-761.0,"retail_net":18.0},{"date":"2026-09-16","foreign_net":-406.0,"institution_net":557.0,"retail_net":-151.0},{"date":"2026-09-15","foreign_net":243.0,"institution_net":-249.0,"retail_net":6.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-10.0,"retail_net":10.0},{"date":"2026-09-11","foreign_net":163.0,"institution_net":-176.0,"retail_net":13.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":23.0,"retail_net":-23.0},{"date":"2026-09-09","foreign_net":-214.0,"institution_net":210.0,"retail_net":4.0},{"date":"2026-09-08","foreign_net":214.0,"institution_net":-217.0,"retail_net":3.0}],"periods":{"d1":{"foreign_net":773.0,"institution_net":-776.0,"retail_net":3.0},"d3":{"foreign_net":773.0,"institution_net":-737.0,"retail_net":-36.0},"d7":{"foreign_net":470.0,"institution_net":-162.0,"retail_net":-308.0},"d14":{"foreign_net":773.0,"institution_net":30.0,"retail_net":-803.0},"d30":{"foreign_net":773.0,"institution_net":214.0,"retail_net":-987.0}}},"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 90","metrics":[{"name":"RSI (14)","value":90.3,"unit":"","percentile":90,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":0.7,"unit":"%","percentile":52,"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 90 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 90 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.7483,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.75,"summary":"배당수익률 0.75%","metrics":[{"name":"배당수익률","value":0.75,"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":"2026-10-23T23:45:54.287818+00:00","sections":{"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"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"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"KIS 1~3년 우량크레딧(AA-이상) 총수익지수","issuer":"한국투신운용(ETF)","category":"","expense_ratio":0.095,"aum":148600000000.0,"aum_display":"1,486억","dividend_yield":null,"tracking_error":0.65,"holdings":[{"ticker":"","name":"교보증권11-2","weight":null},{"ticker":"","name":"롯데쇼핑106-2","weight":null},{"ticker":"","name":"롯데카드584-2","weight":null},{"ticker":"","name":"메리츠금융지주21-2","weight":null},{"ticker":"","name":"미래에셋증권83-2","weight":null},{"ticker":"","name":"산은캐피탈786-2","weight":null},{"ticker":"","name":"아이비케이캐피탈347-1","weight":null},{"ticker":"","name":"엔에이치농협캐피탈261-7","weight":null},{"ticker":"","name":"우리금융캐피탈530-2","weight":null},{"ticker":"","name":"우리카드266-1","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":100470.0,"change_pct":0.07,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-09-09","close":99358.125},{"date":"2025-09-10","close":99368.0547},{"date":"2025-09-11","close":99412.7188},{"date":"2025-09-12","close":99407.7578},{"date":"2025-09-15","close":99392.8672},{"date":"2025-09-16","close":99442.4922},{"date":"2025-09-17","close":99462.3438},{"date":"2025-09-18","close":99497.0859},{"date":"2025-09-19","close":99467.3047},{"date":"2025-09-22","close":99432.5703},{"date":"2025-09-23","close":99437.5312},{"date":"2025-09-24","close":99412.7188},{"date":"2025-09-25","close":99343.2422},{"date":"2025-09-26","close":99258.875},{"date":"2025-09-29","close":99278.7266},{"date":"2025-09-30","close":99268.7969},{"date":"2025-10-01","close":99298.5781},{"date":"2025-10-02","close":99363.0938},{"date":"2025-10-10","close":99343.2422},{"date":"2025-10-13","close":99442.4922},{"date":"2025-10-14","close":99492.1172},{"date":"2025-10-15","close":99526.8594},{"date":"2025-10-16","close":99482.1953},{"date":"2025-10-17","close":99472.2656},{"date":"2025-10-20","close":99526.8594},{"date":"2025-10-21","close":99467.3047},{"date":"2025-10-22","close":99462.3438},{"date":"2025-10-23","close":99477.2344},{"date":"2025-10-24","close":99477.2344},{"date":"2025-10-27","close":99477.2344},{"date":"2025-10-28","close":99417.6797},{"date":"2025-10-29","close":99368.0547},{"date":"2025-10-30","close":99283.6875},{"date":"2025-10-31","close":99224.1328},{"date":"2025-11-03","close":99234.0625},{"date":"2025-11-04","close":99234.0625},{"date":"2025-11-05","close":99194.3594},{"date":"2025-11-06","close":99095.1016},{"date":"2025-11-07","close":98941.2578},{"date":"2025-11-10","close":98921.4141},{"date":"2025-11-11","close":99000.8125},{"date":"2025-11-12","close":98881.7109},{"date":"2025-11-13","close":98831.0},{"date":"2025-11-14","close":98802.3047},{"date":"2025-11-17","close":98787.4141},{"date":"2025-11-18","close":98921.4141},{"date":"2025-11-19","close":98931.3359},{"date":"2025-11-20","close":98936.2969},{"date":"2025-11-21","close":98946.2266},{"date":"2025-11-24","close":98971.0391},{"date":"2025-11-25","close":98936.2969},{"date":"2025-11-26","close":98976.0},{"date":"2025-11-27","close":98850.0},{"date":"2025-11-28","close":98740.0},{"date":"2025-12-01","close":98730.0},{"date":"2025-12-02","close":98745.0},{"date":"2025-12-03","close":98725.0},{"date":"2025-12-04","close":98770.0},{"date":"2025-12-05","close":98815.0},{"date":"2025-12-08","close":98865.0},{"date":"2025-12-09","close":98775.0},{"date":"2025-12-10","close":98705.0},{"date":"2025-12-11","close":98665.0},{"date":"2025-12-12","close":98670.0},{"date":"2025-12-15","close":98810.0},{"date":"2025-12-16","close":98935.0},{"date":"2025-12-17","close":98900.0},{"date":"2025-12-18","close":98980.0},{"date":"2025-12-19","close":98965.0},{"date":"2025-12-22","close":98970.0},{"date":"2025-12-23","close":99035.0},{"date":"2025-12-24","close":99115.0},{"date":"2025-12-26","close":99130.0},{"date":"2025-12-29","close":99060.0},{"date":"2025-12-30","close":99190.0},{"date":"2026-01-02","close":99190.0},{"date":"2026-01-05","close":99260.0},{"date":"2026-01-06","close":99265.0},{"date":"2026-01-07","close":99295.0},{"date":"2026-01-08","close":99410.0},{"date":"2026-01-09","close":99410.0},{"date":"2026-01-12","close":99360.0},{"date":"2026-01-13","close":99310.0},{"date":"2026-01-14","close":99320.0},{"date":"2026-01-15","close":99250.0},{"date":"2026-01-16","close":99215.0},{"date":"2026-01-19","close":99180.0},{"date":"2026-01-20","close":99085.0},{"date":"2026-01-21","close":99135.0},{"date":"2026-01-22","close":99195.0},{"date":"2026-01-23","close":99175.0},{"date":"2026-01-26","close":99200.0},{"date":"2026-01-27","close":99240.0},{"date":"2026-01-28","close":99265.0},{"date":"2026-01-29","close":99220.0},{"date":"2026-01-30","close":99165.0},{"date":"2026-02-02","close":99120.0},{"date":"2026-02-03","close":99025.0},{"date":"2026-02-04","close":98950.0},{"date":"2026-02-05","close":98910.0},{"date":"2026-02-06","close":98865.0},{"date":"2026-02-09","close":98855.0},{"date":"2026-02-10","close":98860.0},{"date":"2026-02-11","close":98920.0},{"date":"2026-02-12","close":98990.0},{"date":"2026-02-13","close":99045.0},{"date":"2026-02-19","close":99090.0},{"date":"2026-02-20","close":99125.0},{"date":"2026-02-23","close":99155.0},{"date":"2026-02-24","close":99130.0},{"date":"2026-02-25","close":99205.0},{"date":"2026-02-26","close":99345.0},{"date":"2026-02-27","close":99425.0},{"date":"2026-03-03","close":99355.0},{"date":"2026-03-04","close":99105.0},{"date":"2026-03-05","close":99140.0},{"date":"2026-03-06","close":99195.0},{"date":"2026-03-09","close":98910.0},{"date":"2026-03-10","close":98905.0},{"date":"2026-03-11","close":99095.0},{"date":"2026-03-12","close":99065.0},{"date":"2026-03-13","close":99050.0},{"date":"2026-03-16","close":99015.0},{"date":"2026-03-17","close":99050.0},{"date":"2026-03-18","close":99125.0},{"date":"2026-03-19","close":99070.0},{"date":"2026-03-20","close":98950.0},{"date":"2026-03-23","close":98575.0},{"date":"2026-03-24","close":98430.0},{"date":"2026-03-25","close":98515.0},{"date":"2026-03-26","close":98450.0},{"date":"2026-03-27","close":98430.0},{"date":"2026-03-30","close":98420.0},{"date":"2026-03-31","close":98465.0},{"date":"2026-04-01","close":98630.0},{"date":"2026-04-02","close":98690.0},{"date":"2026-04-03","close":98650.0},{"date":"2026-04-06","close":98710.0},{"date":"2026-04-07","close":98710.0},{"date":"2026-04-08","close":98925.0},{"date":"2026-04-09","close":99005.0},{"date":"2026-04-10","close":98990.0},{"date":"2026-04-13","close":98970.0},{"date":"2026-04-14","close":99020.0},{"date":"2026-04-15","close":99085.0},{"date":"2026-04-16","close":99125.0},{"date":"2026-04-17","close":99075.0},{"date":"2026-04-20","close":99120.0},{"date":"2026-04-21","close":99185.0},{"date":"2026-04-22","close":99145.0},{"date":"2026-04-23","close":99035.0},{"date":"2026-04-24","close":98895.0},{"date":"2026-04-27","close":98865.0},{"date":"2026-04-28","close":98835.0},{"date":"2026-04-29","close":98865.0},{"date":"2026-04-30","close":98815.0},{"date":"2026-05-04","close":98725.0},{"date":"2026-05-06","close":98725.0},{"date":"2026-05-07","close":98870.0},{"date":"2026-05-08","close":98965.0},{"date":"2026-05-11","close":98920.0},{"date":"2026-05-12","close":98830.0},{"date":"2026-05-13","close":98800.0},{"date":"2026-05-14","close":98910.0},{"date":"2026-05-15","close":98735.0},{"date":"2026-05-18","close":98665.0},{"date":"2026-05-19","close":98680.0},{"date":"2026-05-20","close":98700.0},{"date":"2026-05-21","close":98730.0},{"date":"2026-05-22","close":98730.0},{"date":"2026-05-26","close":98920.0},{"date":"2026-05-27","close":98975.0},{"date":"2026-05-28","close":98840.0},{"date":"2026-05-29","close":98825.0},{"date":"2026-06-01","close":98790.0},{"date":"2026-06-02","close":98735.0},{"date":"2026-06-04","close":98620.0},{"date":"2026-06-05","close":98500.0},{"date":"2026-06-08","close":98435.0},{"date":"2026-06-09","close":98430.0},{"date":"2026-06-10","close":98540.0},{"date":"2026-06-11","close":98595.0},{"date":"2026-06-12","close":98600.0},{"date":"2026-06-15","close":98835.0},{"date":"2026-06-16","close":98920.0},{"date":"2026-06-17","close":98950.0},{"date":"2026-06-18","close":98980.0},{"date":"2026-06-19","close":98865.0},{"date":"2026-06-22","close":98780.0},{"date":"2026-06-23","close":98795.0},{"date":"2026-06-24","close":98850.0},{"date":"2026-06-25","close":98900.0},{"date":"2026-06-26","close":98915.0},{"date":"2026-06-29","close":98940.0},{"date":"2026-06-30","close":98940.0},{"date":"2026-07-01","close":98860.0},{"date":"2026-07-02","close":98825.0},{"date":"2026-07-03","close":98880.0},{"date":"2026-07-06","close":98870.0},{"date":"2026-07-07","close":98875.0},{"date":"2026-07-08","close":98875.0},{"date":"2026-07-09","close":98895.0},{"date":"2026-07-10","close":98930.0},{"date":"2026-07-13","close":98905.0},{"date":"2026-07-14","close":98775.0},{"date":"2026-07-15","close":98755.0},{"date":"2026-07-16","close":98860.0},{"date":"2026-07-20","close":98840.0},{"date":"2026-07-21","close":98940.0},{"date":"2026-07-22","close":98880.0},{"date":"2026-07-23","close":98895.0},{"date":"2026-07-24","close":98845.0},{"date":"2026-07-27","close":98960.0},{"date":"2026-07-28","close":99115.0},{"date":"2026-07-29","close":99210.0},{"date":"2026-07-30","close":99225.0},{"date":"2026-07-31","close":99345.0},{"date":"2026-08-03","close":99420.0},{"date":"2026-08-04","close":99490.0},{"date":"2026-08-05","close":99615.0},{"date":"2026-08-06","close":99655.0},{"date":"2026-08-07","close":99630.0},{"date":"2026-08-10","close":99580.0},{"date":"2026-08-11","close":99505.0},{"date":"2026-08-12","close":99530.0},{"date":"2026-08-13","close":99605.0},{"date":"2026-08-14","close":99595.0},{"date":"2026-08-18","close":99550.0},{"date":"2026-08-19","close":99645.0},{"date":"2026-08-20","close":99685.0},{"date":"2026-08-21","close":99560.0},{"date":"2026-08-24","close":99635.0},{"date":"2026-08-25","close":99645.0},{"date":"2026-08-26","close":99715.0},{"date":"2026-08-27","close":99765.0},{"date":"2026-08-28","close":99765.0},{"date":"2026-08-31","close":99765.0},{"date":"2026-09-01","close":99645.0},{"date":"2026-09-02","close":99610.0},{"date":"2026-09-03","close":99665.0},{"date":"2026-09-04","close":99730.0},{"date":"2026-09-07","close":99785.0},{"date":"2026-09-08","close":99770.0},{"date":"2026-09-09","close":99745.0},{"date":"2026-09-10","close":99690.0},{"date":"2026-09-11","close":99560.0},{"date":"2026-09-14","close":99540.0},{"date":"2026-09-15","close":99510.0},{"date":"2026-09-16","close":99470.0},{"date":"2026-09-17","close":99390.0},{"date":"2026-09-18","close":99490.0},{"date":"2026-09-21","close":99470.0},{"date":"2026-09-22","close":99510.0},{"date":"2026-09-23","close":99570.0},{"date":"2026-09-28","close":99350.0},{"date":"2026-09-29","close":99470.0},{"date":"2026-09-30","close":99580.0},{"date":"2026-10-01","close":99640.0},{"date":"2026-10-02","close":99835.0},{"date":"2026-10-06","close":99910.0},{"date":"2026-10-07","close":99950.0},{"date":"2026-10-08","close":99980.0},{"date":"2026-10-12","close":100140.0},{"date":"2026-10-13","close":100240.0},{"date":"2026-10-14","close":100185.0},{"date":"2026-10-15","close":100270.0},{"date":"2026-10-16","close":100235.0},{"date":"2026-10-19","close":100225.0},{"date":"2026-10-20","close":100310.0},{"date":"2026-10-21","close":100335.0},{"date":"2026-10-22","close":100400.0},{"date":"2026-10-23","close":100500.0}],"chart_data":[{"date":"2025-09-09","open":99348,"high":99363,"low":99343,"close":99358,"volume":20042},{"date":"2025-09-10","open":99373,"high":99377,"low":99358,"close":99368,"volume":2774},{"date":"2025-09-11","open":99418,"high":99418,"low":99408,"close":99413,"volume":21413},{"date":"2025-09-12","open":99413,"high":99443,"low":99408,"close":99408,"volume":6211},{"date":"2025-09-15","open":99403,"high":99408,"low":99364,"close":99393,"volume":88329},{"date":"2025-09-16","open":99407,"high":99447,"low":99407,"close":99442,"volume":47091},{"date":"2025-09-17","open":99472,"high":99482,"low":99447,"close":99462,"volume":52609},{"date":"2025-09-18","open":99477,"high":99507,"low":99467,"close":99497,"volume":109782},{"date":"2025-09-19","open":99482,"high":99487,"low":99447,"close":99467,"volume":58507},{"date":"2025-09-22","open":99468,"high":99473,"low":99418,"close":99433,"volume":53319},{"date":"2025-09-23","open":99433,"high":99458,"low":99423,"close":99438,"volume":79672},{"date":"2025-09-24","open":99433,"high":99433,"low":99378,"close":99413,"volume":89202},{"date":"2025-09-25","open":99402,"high":99422,"low":99323,"close":99343,"volume":36342},{"date":"2025-09-26","open":99279,"high":99299,"low":99225,"close":99259,"volume":75299},{"date":"2025-09-29","open":99264,"high":99314,"low":99264,"close":99279,"volume":37668},{"date":"2025-09-30","open":99274,"high":99309,"low":99244,"close":99269,"volume":46984},{"date":"2025-10-01","open":99269,"high":99319,"low":99269,"close":99299,"volume":35510},{"date":"2025-10-02","open":99373,"high":99373,"low":99318,"close":99363,"volume":32136},{"date":"2025-10-10","open":99343,"high":99353,"low":99293,"close":99343,"volume":37995},{"date":"2025-10-13","open":99422,"high":99447,"low":99422,"close":99442,"volume":56633},{"date":"2025-10-14","open":99477,"high":99507,"low":99457,"close":99492,"volume":40492},{"date":"2025-10-15","open":99493,"high":99537,"low":99493,"close":99527,"volume":38670},{"date":"2025-10-16","open":99561,"high":99561,"low":99482,"close":99482,"volume":60137},{"date":"2025-10-17","open":99477,"high":99502,"low":99462,"close":99472,"volume":41433},{"date":"2025-10-20","open":99527,"high":99542,"low":99503,"close":99527,"volume":1010},{"date":"2025-10-21","open":99492,"high":99502,"low":99462,"close":99467,"volume":3169},{"date":"2025-10-22","open":99407,"high":99462,"low":99407,"close":99462,"volume":2075},{"date":"2025-10-23","open":99511,"high":99551,"low":99462,"close":99477,"volume":28940},{"date":"2025-10-24","open":99452,"high":99487,"low":99437,"close":99477,"volume":882},{"date":"2025-10-27","open":99477,"high":99507,"low":99467,"close":99477,"volume":21753},{"date":"2025-10-28","open":99418,"high":99428,"low":99398,"close":99418,"volume":591},{"date":"2025-10-29","open":99397,"high":99397,"low":99348,"close":99368,"volume":772},{"date":"2025-10-30","open":99289,"high":99309,"low":99269,"close":99284,"volume":1091},{"date":"2025-10-31","open":99219,"high":99243,"low":99204,"close":99224,"volume":462},{"date":"2025-11-03","open":99268,"high":99278,"low":99234,"close":99234,"volume":36206,"rsi_14":23.35,"sma_20":99408.9},{"date":"2025-11-04","open":99174,"high":99239,"low":99139,"close":99234,"volume":85159,"rsi_14":17.56,"sma_20":99407.2},{"date":"2025-11-05","open":99234,"high":99268,"low":99194,"close":99194,"volume":55233,"rsi_14":17.71,"sma_20":99402.0},{"date":"2025-11-06","open":99144,"high":99154,"low":99087,"close":99095,"volume":45246,"rsi_14":14.77,"sma_20":99388.6},{"date":"2025-11-07","open":99055,"high":99055,"low":98936,"close":98941,"volume":26056,"rsi_14":3.94,"sma_20":99368.5},{"date":"2025-11-10","open":98886,"high":98961,"low":98881,"close":98921,"volume":54900,"rsi_14":4.19,"sma_20":99342.45},{"date":"2025-11-11","open":98991,"high":99026,"low":98977,"close":99001,"volume":34751,"rsi_14":15.52,"sma_20":99317.85},{"date":"2025-11-12","open":99021,"high":99036,"low":98882,"close":98882,"volume":56009,"rsi_14":11.5,"sma_20":99285.6},{"date":"2025-11-13","open":98885,"high":98900,"low":98831,"close":98831,"volume":35148,"rsi_14":10.75,"sma_20":99252.85},{"date":"2025-11-14","open":98767,"high":98807,"low":98727,"close":98802,"volume":30339,"rsi_14":10.43,"sma_20":99219.35},{"date":"2025-11-17","open":98792,"high":98832,"low":98747,"close":98787,"volume":33705,"rsi_14":11.01,"sma_20":99182.4},{"date":"2025-11-18","open":98837,"high":98951,"low":98837,"close":98921,"volume":31848,"rsi_14":24.97,"sma_20":99155.1},{"date":"2025-11-19","open":98936,"high":98961,"low":98916,"close":98931,"volume":35645,"rsi_14":28.48,"sma_20":99128.55},{"date":"2025-11-20","open":98946,"high":98971,"low":98936,"close":98936,"volume":33272,"rsi_14":31.15,"sma_20":99101.5},{"date":"2025-11-21","open":98956,"high":98995,"low":98941,"close":98946,"volume":33778,"rsi_14":31.15,"sma_20":99074.95},{"date":"2025-11-24","open":98995,"high":99045,"low":98971,"close":98971,"volume":35576,"rsi_14":33.33,"sma_20":99049.65},{"date":"2025-11-25","open":98976,"high":98995,"low":98936,"close":98936,"volume":34264,"rsi_14":33.55,"sma_20":99025.6},{"date":"2025-11-26","open":98951,"high":99010,"low":98946,"close":98976,"volume":33663,"rsi_14":41.79,"sma_20":99006.0},{"date":"2025-11-27","open":99010,"high":99010,"low":98835,"close":98850,"volume":23660,"rsi_14":43.22,"sma_20":98984.15},{"date":"2025-11-28","open":98740,"high":98775,"low":98645,"close":98740,"volume":53784,"rsi_14":38.31,"sma_20":98959.75},{"date":"2025-12-01","open":98795,"high":98820,"low":98730,"close":98730,"volume":276,"rsi_14":31.02,"sma_20":98934.35},{"date":"2025-12-02","open":98705,"high":98765,"low":98705,"close":98745,"volume":283,"rsi_14":38.67,"sma_20":98909.7},{"date":"2025-12-03","open":98745,"high":98755,"low":98710,"close":98725,"volume":607,"rsi_14":40.92,"sma_20":98886.05},{"date":"2025-12-04","open":98720,"high":98775,"low":98720,"close":98770,"volume":772,"rsi_14":47.02,"sma_20":98869.6},{"date":"2025-12-05","open":98830,"high":98845,"low":98815,"close":98815,"volume":275,"rsi_14":51.89,"sma_20":98863.1},{"date":"2025-12-08","open":98885,"high":98885,"low":98860,"close":98865,"volume":407,"rsi_14":44.55,"sma_20":98860.1,"sma_60":99196.83},{"date":"2025-12-09","open":98860,"high":98860,"low":98745,"close":98775,"volume":715,"rsi_14":37.3,"sma_20":98848.65,"sma_60":99187.05},{"date":"2025-12-10","open":98700,"high":98715,"low":98670,"close":98705,"volume":867,"rsi_14":33.09,"sma_20":98839.65,"sma_60":99175.93},{"date":"2025-12-11","open":98755,"high":98760,"low":98665,"close":98665,"volume":191,"rsi_14":30.34,"sma_20":98831.35,"sma_60":99163.42},{"date":"2025-12-12","open":98680,"high":98695,"low":98670,"close":98670,"volume":401,"rsi_14":28.37,"sma_20":98824.55,"sma_60":99151.07},{"date":"2025-12-15","open":98755,"high":98810,"low":98730,"close":98810,"volume":865,"rsi_14":41.98,"sma_20":98825.5,"sma_60":99141.3},{"date":"2025-12-16","open":98935,"high":98955,"low":98890,"close":98935,"volume":351,"rsi_14":47.49,"sma_20":98826.0,"sma_60":99132.78},{"date":"2025-12-17","open":98935,"high":98940,"low":98885,"close":98900,"volume":247,"rsi_14":53.12,"sma_20":98824.25,"sma_60":99123.35},{"date":"2025-12-18","open":98940,"high":98980,"low":98940,"close":98980,"volume":1183,"rsi_14":65.58,"sma_20":98826.25,"sma_60":99114.67},{"date":"2025-12-19","open":99025,"high":99025,"low":98965,"close":98965,"volume":135,"rsi_14":65.16,"sma_20":98827.0,"sma_60":99106.23},{"date":"2025-12-22","open":98975,"high":98980,"low":98940,"close":98970,"volume":394,"rsi_14":64.71,"sma_20":98826.75,"sma_60":99098.47},{"date":"2025-12-23","open":98995,"high":99035,"low":98995,"close":99035,"volume":535,"rsi_14":69.14,"sma_20":98831.5,"sma_60":99091.7},{"date":"2025-12-24","open":99125,"high":99125,"low":99115,"close":99115,"volume":48,"rsi_14":70.41,"sma_20":98838.25,"sma_60":99086.68},{"date":"2025-12-26","open":99115,"high":99135,"low":99110,"close":99130,"volume":605,"rsi_14":69.33,"sma_20":98852.25,"sma_60":99083.07},{"date":"2025-12-29","open":99250,"high":99250,"low":99035,"close":99060,"volume":340,"rsi_14":61.68,"sma_20":98868.25,"sma_60":99079.7},{"date":"2025-12-30","open":99240,"high":99240,"low":99190,"close":99190,"volume":161,"rsi_14":73.71,"sma_20":98891.25,"sma_60":99078.17},{"date":"2026-01-02","open":99190,"high":99230,"low":99190,"close":99190,"volume":1132,"rsi_14":80.12,"sma_20":98913.5,"sma_60":99076.8},{"date":"2026-01-05","open":99275,"high":99275,"low":99215,"close":99260,"volume":400,"rsi_14":85.63,"sma_20":98940.25,"sma_60":99076.1},{"date":"2026-01-06","open":99280,"high":99290,"low":99265,"close":99265,"volume":356,"rsi_14":85.63,"sma_20":98965.0,"sma_60":99074.4},{"date":"2026-01-07","open":99265,"high":99295,"low":99265,"close":99295,"volume":672,"rsi_14":83.45,"sma_20":98989.0,"sma_60":99073.53},{"date":"2026-01-08","open":99365,"high":99425,"low":99365,"close":99410,"volume":1227,"rsi_14":83.22,"sma_20":99016.25,"sma_60":99072.93},{"date":"2026-01-09","open":99410,"high":99410,"low":99390,"close":99410,"volume":426,"rsi_14":87.5,"sma_20":99048.0,"sma_60":99071.5},{"date":"2026-01-12","open":99365,"high":99392,"low":99360,"close":99360,"volume":18450,"rsi_14":79.23,"sma_20":99080.75,"sma_60":99068.67},{"date":"2026-01-13","open":99355,"high":99355,"low":99310,"close":99310,"volume":19052,"rsi_14":75.18,"sma_20":99113.0,"sma_60":99065.73},{"date":"2026-01-14","open":99305,"high":99345,"low":99305,"close":99320,"volume":17178,"rsi_14":75.36,"sma_20":99145.5,"sma_60":99063.13},{"date":"2026-01-15","open":99405,"high":99405,"low":99250,"close":99250,"volume":25134,"rsi_14":65.47,"sma_20":99167.5,"sma_60":99058.47},{"date":"2026-01-16","open":99165,"high":99235,"low":99165,"close":99215,"volume":22731,"rsi_14":57.69,"sma_20":99181.5,"sma_60":99054.2},{"date":"2026-01-19","open":99220,"high":99250,"low":99170,"close":99180,"volume":7760,"rsi_14":53.73,"sma_20":99195.5,"sma_60":99049.43},{"date":"2026-01-20","open":99160,"high":99170,"low":99085,"close":99085,"volume":8613,"rsi_14":51.8,"sma_20":99200.75,"sma_60":99042.83},{"date":"2026-01-21","open":99095,"high":99140,"low":99095,"close":99135,"volume":7468,"rsi_14":45.53,"sma_20":99209.25,"sma_60":99037.07},{"date":"2026-01-22","open":99175,"high":99230,"low":99170,"close":99195,"volume":7829,"rsi_14":50.37,"sma_20":99220.5,"sma_60":99032.3},{"date":"2026-01-23","open":99200,"high":99205,"low":99170,"close":99175,"volume":7286,"rsi_14":43.2,"sma_20":99227.5,"sma_60":99028.2},{"date":"2026-01-26","open":99215,"high":99240,"low":99200,"close":99200,"volume":9218,"rsi_14":44.96,"sma_20":99231.75,"sma_60":99025.33},{"date":"2026-01-27","open":99240,"high":99240,"low":99220,"close":99240,"volume":22,"rsi_14":45.8,"sma_20":99237.25,"sma_60":99024.55},{"date":"2026-01-28","open":99245,"high":99290,"low":99245,"close":99265,"volume":258,"rsi_14":37.17,"sma_20":99247.5,"sma_60":99025.17},{"date":"2026-01-29","open":99265,"high":99280,"low":99190,"close":99220,"volume":13481,"rsi_14":34.43,"sma_20":99249.0,"sma_60":99024.87},{"date":"2026-01-30","open":99190,"high":99190,"low":99140,"close":99165,"volume":167,"rsi_14":34.15,"sma_20":99247.75,"sma_60":99023.65},{"date":"2026-02-02","open":99110,"high":99160,"low":99055,"close":99120,"volume":17416,"rsi_14":34.43,"sma_20":99240.75,"sma_60":99022.35},{"date":"2026-02-03","open":99055,"high":99070,"low":99020,"close":99025,"volume":28943,"rsi_14":28.78,"sma_20":99228.75,"sma_60":99021.12},{"date":"2026-02-04","open":99010,"high":99015,"low":98930,"close":98950,"volume":25966,"rsi_14":28.57,"sma_20":99211.5,"sma_60":99021.2},{"date":"2026-02-05","open":98915,"high":98945,"low":98890,"close":98910,"volume":14454,"rsi_14":28.37,"sma_20":99186.5,"sma_60":99020.95},{"date":"2026-02-06","open":98975,"high":98980,"low":98865,"close":98865,"volume":13143,"rsi_14":27.97,"sma_20":99159.25,"sma_60":99018.63},{"date":"2026-02-09","open":98830,"high":98860,"low":98800,"close":98855,"volume":19773,"rsi_14":31.75,"sma_20":99134.0,"sma_60":99018.13},{"date":"2026-02-10","open":98835,"high":98860,"low":98815,"close":98860,"volume":13674,"rsi_14":26.5,"sma_20":99111.5,"sma_60":99018.62},{"date":"2026-02-11","open":98910,"high":98935,"low":98865,"close":98920,"volume":16282,"rsi_14":26.5,"sma_20":99091.5,"sma_60":99020.52},{"date":"2026-02-12","open":98980,"high":99045,"low":98915,"close":98990,"volume":44918,"rsi_14":35.43,"sma_20":99078.5,"sma_60":99023.83},{"date":"2026-02-13","open":99100,"high":99100,"low":99045,"close":99045,"volume":9875,"rsi_14":38.35,"sma_20":99070.0,"sma_60":99025.83},{"date":"2026-02-19","open":99115,"high":99160,"low":99090,"close":99090,"volume":16767,"rsi_14":38.81,"sma_20":99065.5,"sma_60":99028.42},{"date":"2026-02-20","open":99115,"high":99160,"low":99065,"close":99125,"volume":16520,"rsi_14":39.71,"sma_20":99067.5,"sma_60":99031.5},{"date":"2026-02-23","open":99165,"high":99190,"low":99135,"close":99155,"volume":16843,"rsi_14":45.11,"sma_20":99068.5,"sma_60":99034.92},{"date":"2026-02-24","open":99205,"high":99215,"low":99130,"close":99130,"volume":16372,"rsi_14":47.24,"sma_20":99065.25,"sma_60":99037.5},{"date":"2026-02-25","open":99200,"high":99210,"low":99175,"close":99205,"volume":22245,"rsi_14":56.39,"sma_20":99066.75,"sma_60":99041.92},{"date":"2026-02-26","open":99310,"high":99405,"low":99270,"close":99345,"volume":10472,"rsi_14":72.54,"sma_20":99074.0,"sma_60":99048.0},{"date":"2026-02-27","open":99455,"high":99460,"low":99405,"close":99425,"volume":19736,"rsi_14":83.22,"sma_20":99083.25,"sma_60":99057.58},{"date":"2026-03-03","open":99450,"high":99450,"low":99355,"close":99355,"volume":632,"rsi_14":79.87,"sma_20":99087.75,"sma_60":99067.83},{"date":"2026-03-04","open":99135,"high":99230,"low":99100,"close":99105,"volume":1895,"rsi_14":62.63,"sma_20":99082.0,"sma_60":99074.08},{"date":"2026-03-05","open":99165,"high":99175,"low":99110,"close":99140,"volume":506,"rsi_14":64.62,"sma_20":99080.75,"sma_60":99080.67},{"date":"2026-03-06","open":99150,"high":99195,"low":99150,"close":99195,"volume":429,"rsi_14":66.34,"sma_20":99084.5,"sma_60":99088.5},{"date":"2026-03-09","open":98925,"high":98940,"low":98850,"close":98910,"volume":82,"rsi_14":49.6,"sma_20":99078.75,"sma_60":99090.83},{"date":"2026-03-10","open":98910,"high":98920,"low":98860,"close":98905,"volume":872,"rsi_14":46.41,"sma_20":99076.5,"sma_60":99092.33},{"date":"2026-03-11","open":99075,"high":99095,"low":99045,"close":99095,"volume":642,"rsi_14":51.89,"sma_20":99085.75,"sma_60":99096.17,"sma_120":99146.5},{"date":"2026-03-12","open":99050,"high":99065,"low":99050,"close":99065,"volume":46,"rsi_14":49.04,"sma_20":99095.75,"sma_60":99101.0,"sma_120":99144.02},{"date":"2026-03-13","open":99055,"high":99080,"low":99050,"close":99050,"volume":256,"rsi_14":47.08,"sma_20":99105.5,"sma_60":99106.75,"sma_120":99141.34},{"date":"2026-03-16","open":98985,"high":99040,"low":98985,"close":99015,"volume":519,"rsi_14":44.57,"sma_20":99113.25,"sma_60":99112.58,"sma_120":99138.0},{"date":"2026-03-17","open":99085,"high":99100,"low":99050,"close":99050,"volume":259,"rsi_14":46.92,"sma_20":99119.75,"sma_60":99118.92,"sma_120":99134.99},{"date":"2026-03-18","open":99060,"high":99125,"low":99060,"close":99125,"volume":170,"rsi_14":46.92,"sma_20":99126.5,"sma_60":99124.17,"sma_120":99132.73},{"date":"2026-03-19","open":99085,"high":99100,"low":99070,"close":99070,"volume":110,"rsi_14":38.68,"sma_20":99127.75,"sma_60":99126.42,"sma_120":99129.6},{"date":"2026-03-20","open":99020,"high":99045,"low":98950,"close":98950,"volume":312,"rsi_14":31.08,"sma_20":99120.75,"sma_60":99127.25,"sma_120":99125.3},{"date":"2026-03-23","open":98740,"high":98740,"low":98575,"close":98575,"volume":285,"rsi_14":25.0,"sma_20":99093.25,"sma_60":99120.5,"sma_120":99117.58},{"date":"2026-03-24","open":98435,"high":98435,"low":98345,"close":98430,"volume":126,"rsi_14":26.8,"sma_20":99057.0,"sma_60":99111.58,"sma_120":99108.91},{"date":"2026-03-25","open":98515,"high":98550,"low":98515,"close":98515,"volume":108,"rsi_14":29.24,"sma_20":99026.25,"sma_60":99104.0,"sma_120":99101.23},{"date":"2026-03-26","open":98455,"high":98475,"low":98420,"close":98450,"volume":748,"rsi_14":25.41,"sma_20":98988.5,"sma_60":99094.25,"sma_120":99092.98},{"date":"2026-03-27","open":98370,"high":98430,"low":98370,"close":98430,"volume":390,"rsi_14":30.8,"sma_20":98942.75,"sma_60":99082.83,"sma_120":99084.76},{"date":"2026-03-30","open":98385,"high":98420,"low":98350,"close":98420,"volume":16057,"rsi_14":30.68,"sma_20":98892.5,"sma_60":99071.0,"sma_120":99077.03},{"date":"2026-03-31","open":98450,"high":98490,"low":98425,"close":98465,"volume":5264,"rsi_14":21.62,"sma_20":98848.0,"sma_60":99061.08,"sma_120":99070.39},{"date":"2026-04-01","open":98540,"high":98630,"low":98530,"close":98630,"volume":16035,"rsi_14":32.53,"sma_20":98824.25,"sma_60":99051.75,"sma_120":99064.96},{"date":"2026-04-02","open":98825,"high":98850,"low":98690,"close":98690,"volume":257,"rsi_14":36.05,"sma_20":98801.75,"sma_60":99043.42,"sma_120":99060.11},{"date":"2026-04-03","open":98685,"high":98685,"low":98650,"close":98650,"volume":402,"rsi_14":35.91,"sma_20":98774.5,"sma_60":99033.25,"sma_120":99054.68},{"date":"2026-04-06","open":98650,"high":98715,"low":98650,"close":98710,"volume":120,"rsi_14":37.12,"sma_20":98764.5,"sma_60":99024.0,"sma_120":99049.2},{"date":"2026-04-07","open":98710,"high":98740,"low":98710,"close":98710,"volume":66,"rsi_14":33.33,"sma_20":98754.75,"sma_60":99014.25,"sma_120":99043.89},{"date":"2026-04-08","open":98895,"high":98925,"low":98895,"close":98925,"volume":42,"rsi_14":44.84,"sma_20":98746.25,"sma_60":99006.17,"sma_120":99039.55},{"date":"2026-04-09","open":99005,"high":99030,"low":99005,"close":99005,"volume":25,"rsi_14":52.01,"sma_20":98743.25,"sma_60":98999.42,"sma_120":99035.46},{"date":"2026-04-10","open":99060,"high":99060,"low":98990,"close":98990,"volume":183,"rsi_14":70.65,"sma_20":98740.25,"sma_60":98993.25,"sma_120":99030.96},{"date":"2026-04-13","open":98935,"high":98970,"low":98925,"close":98970,"volume":457,"rsi_14":80.68,"sma_20":98738.0,"sma_60":98987.58,"sma_120":99026.66},{"date":"2026-04-14","open":99020,"high":99020,"low":99020,"close":99020,"volume":600,"rsi_14":79.88,"sma_20":98736.5,"sma_60":98982.58,"sma_120":99022.86},{"date":"2026-04-15","open":99085,"high":99110,"low":99060,"close":99085,"volume":789,"rsi_14":87.57,"sma_20":98734.5,"sma_60":98979.83,"sma_120":99019.15},{"date":"2026-04-16","open":99115,"high":99135,"low":99105,"close":99125,"volume":528,"rsi_14":90.17,"sma_20":98737.25,"sma_60":98978.33,"sma_120":99016.27},{"date":"2026-04-17","open":99135,"high":99135,"low":99075,"close":99075,"volume":478,"rsi_14":86.19,"sma_20":98743.5,"sma_60":98976.58,"sma_120":99013.01},{"date":"2026-04-20","open":99100,"high":99140,"low":99100,"close":99120,"volume":362,"rsi_14":86.19,"sma_20":98770.75,"sma_60":98977.17,"sma_120":99010.0},{"date":"2026-04-21","open":99150,"high":99185,"low":99150,"close":99185,"volume":87,"rsi_14":84.47,"sma_20":98808.5,"sma_60":98978.0,"sma_120":99007.53},{"date":"2026-04-22","open":99160,"high":99160,"low":99140,"close":99145,"volume":658,"rsi_14":78.98,"sma_20":98840.0,"sma_60":98977.17,"sma_120":99004.73},{"date":"2026-04-23","open":99100,"high":99100,"low":99030,"close":99035,"volume":431,"rsi_14":72.51,"sma_20":98869.25,"sma_60":98974.83,"sma_120":99001.52},{"date":"2026-04-24","open":98940,"high":98940,"low":98895,"close":98895,"volume":385,"rsi_14":59.89,"sma_20":98892.5,"sma_60":98969.75,"sma_120":98997.54},{"date":"2026-04-27","open":98880,"high":98900,"low":98865,"close":98865,"volume":333,"rsi_14":58.03,"sma_20":98914.75,"sma_60":98963.5,"sma_120":98994.02},{"date":"2026-04-28","open":98875,"high":98875,"low":98835,"close":98835,"volume":936,"rsi_14":44.23,"sma_20":98933.25,"sma_60":98956.33,"sma_120":98990.75},{"date":"2026-04-29","open":98835,"high":98875,"low":98835,"close":98865,"volume":109,"rsi_14":40.41,"sma_20":98945.0,"sma_60":98950.42,"sma_120":98987.64},{"date":"2026-04-30","open":98830,"high":98840,"low":98780,"close":98815,"volume":56,"rsi_14":38.56,"sma_20":98951.25,"sma_60":98944.58,"sma_120":98984.12},{"date":"2026-05-04","open":98790,"high":98790,"low":98720,"close":98725,"volume":1657,"rsi_14":35.33,"sma_20":98955.0,"sma_60":98938.0,"sma_120":98980.18},{"date":"2026-05-06","open":98685,"high":98725,"low":98665,"close":98725,"volume":116,"rsi_14":31.21,"sma_20":98955.75,"sma_60":98933.0,"sma_120":98977.06},{"date":"2026-05-07","open":98900,"high":98900,"low":98865,"close":98870,"volume":28,"rsi_14":37.57,"sma_20":98963.75,"sma_60":98931.67,"sma_120":98976.43},{"date":"2026-05-08","open":98935,"high":98970,"low":98935,"close":98965,"volume":136,"rsi_14":41.3,"sma_20":98965.75,"sma_60":98932.58,"sma_120":98976.77},{"date":"2026-05-11","open":98965,"high":98965,"low":98920,"close":98920,"volume":668,"rsi_14":41.53,"sma_20":98961.5,"sma_60":98933.5,"sma_120":98976.07},{"date":"2026-05-12","open":98850,"high":98865,"low":98830,"close":98830,"volume":1089,"rsi_14":34.9,"sma_20":98953.5,"sma_60":98933.08,"sma_120":98975.61},{"date":"2026-05-13","open":98740,"high":98800,"low":98740,"close":98800,"volume":1248,"rsi_14":29.19,"sma_20":98945.0,"sma_60":98932.08,"sma_120":98975.35},{"date":"2026-05-14","open":98890,"high":98955,"low":98890,"close":98910,"volume":308,"rsi_14":38.19,"sma_20":98939.5,"sma_60":98931.92,"sma_120":98976.22},{"date":"2026-05-15","open":98815,"high":98815,"low":98720,"close":98735,"volume":429,"rsi_14":35.85,"sma_20":98922.0,"sma_60":98927.67,"sma_120":98975.75},{"date":"2026-05-18","open":98620,"high":98665,"low":98590,"close":98665,"volume":140,"rsi_14":38.38,"sma_20":98899.0,"sma_60":98921.33,"sma_120":98973.58},{"date":"2026-05-19","open":98670,"high":98700,"low":98670,"close":98680,"volume":120,"rsi_14":40.51,"sma_20":98879.25,"sma_60":98914.5,"sma_120":98971.46},{"date":"2026-05-20","open":98665,"high":98700,"low":98655,"close":98700,"volume":77,"rsi_14":43.01,"sma_20":98858.25,"sma_60":98907.42,"sma_120":98969.46},{"date":"2026-05-21","open":98730,"high":98740,"low":98705,"close":98730,"volume":303,"rsi_14":43.01,"sma_20":98835.5,"sma_60":98900.33,"sma_120":98967.62},{"date":"2026-05-22","open":98730,"high":98730,"low":98730,"close":98730,"volume":39,"rsi_14":45.36,"sma_20":98814.75,"sma_60":98893.67,"sma_120":98965.58},{"date":"2026-05-26","open":98870,"high":98920,"low":98870,"close":98920,"volume":476,"rsi_14":59.61,"sma_20":98809.0,"sma_60":98888.92,"sma_120":98965.42},{"date":"2026-05-27","open":98965,"high":99005,"low":98965,"close":98975,"volume":519,"rsi_14":61.68,"sma_20":98813.0,"sma_60":98882.75,"sma_120":98965.38},{"date":"2026-05-28","open":98885,"high":98885,"low":98775,"close":98840,"volume":882,"rsi_14":48.58,"sma_20":98811.75,"sma_60":98873.0,"sma_120":98965.29},{"date":"2026-05-29","open":98835,"high":98835,"low":98800,"close":98825,"volume":139,"rsi_14":42.86,"sma_20":98811.25,"sma_60":98864.17,"sma_120":98966.0},{"date":"2026-06-01","open":98840,"high":98840,"low":98775,"close":98790,"volume":120,"rsi_14":43.3,"sma_20":98807.5,"sma_60":98858.92,"sma_120":98966.5},{"date":"2026-06-02","open":98630,"high":98735,"low":98630,"close":98735,"volume":1293,"rsi_14":44.92,"sma_20":98803.5,"sma_60":98852.17,"sma_120":98966.42},{"date":"2026-06-04","open":98655,"high":98665,"low":98620,"close":98620,"volume":134,"rsi_14":41.18,"sma_20":98798.25,"sma_60":98842.58,"sma_120":98965.54},{"date":"2026-06-05","open":98545,"high":98545,"low":98490,"close":98500,"volume":106,"rsi_14":30.1,"sma_20":98787.0,"sma_60":98835.75,"sma_120":98963.29},{"date":"2026-06-08","open":98410,"high":98455,"low":98395,"close":98435,"volume":193,"rsi_14":33.7,"sma_20":98765.25,"sma_60":98827.92,"sma_120":98960.12},{"date":"2026-06-09","open":98375,"high":98440,"low":98375,"close":98430,"volume":103,"rsi_14":36.26,"sma_20":98738.5,"sma_60":98816.83,"sma_120":98956.5},{"date":"2026-06-10","open":98500,"high":98540,"low":98500,"close":98540,"volume":839,"rsi_14":42.63,"sma_20":98719.5,"sma_60":98808.08,"sma_120":98954.54},{"date":"2026-06-11","open":98550,"high":98595,"low":98550,"close":98595,"volume":470,"rsi_14":44.67,"sma_20":98707.75,"sma_60":98800.5,"sma_120":98953.62},{"date":"2026-06-12","open":98610,"high":98610,"low":98575,"close":98600,"volume":128,"rsi_14":43.23,"sma_20":98697.75,"sma_60":98793.58,"sma_120":98953.08},{"date":"2026-06-15","open":98835,"high":98855,"low":98825,"close":98835,"volume":256,"rsi_14":54.39,"sma_20":98694.0,"sma_60":98790.0,"sma_120":98954.46},{"date":"2026-06-16","open":98895,"high":98930,"low":98875,"close":98920,"volume":596,"rsi_14":50.0,"sma_20":98703.25,"sma_60":98786.58,"sma_120":98955.38},{"date":"2026-06-17","open":98980,"high":98995,"low":98945,"close":98950,"volume":507,"rsi_14":48.83,"sma_20":98717.5,"sma_60":98784.58,"sma_120":98955.5},{"date":"2026-06-18","open":98940,"high":98980,"low":98940,"close":98980,"volume":141,"rsi_14":57.29,"sma_20":98732.5,"sma_60":98785.08,"sma_120":98956.17},{"date":"2026-06-19","open":98855,"high":98875,"low":98840,"close":98865,"volume":78,"rsi_14":51.89,"sma_20":98740.75,"sma_60":98789.92,"sma_120":98955.21},{"date":"2026-06-22","open":98820,"high":98820,"low":98760,"close":98780,"volume":128,"rsi_14":49.55,"sma_20":98743.25,"sma_60":98795.75,"sma_120":98953.67},{"date":"2026-06-23","open":98735,"high":98815,"low":98735,"close":98795,"volume":159,"rsi_14":52.8,"sma_20":98746.5,"sma_60":98800.42,"sma_120":98952.21},{"date":"2026-06-24","open":98845,"high":98855,"low":98825,"close":98850,"volume":185,"rsi_14":61.39,"sma_20":98743.0,"sma_60":98807.08,"sma_120":98950.67},{"date":"2026-06-25","open":98875,"high":98930,"low":98875,"close":98900,"volume":313,"rsi_14":71.28,"sma_20":98739.25,"sma_60":98814.92,"sma_120":98948.88},{"date":"2026-06-26","open":98870,"high":98925,"low":98845,"close":98915,"volume":151,"rsi_14":76.97,"sma_20":98743.0,"sma_60":98823.17,"sma_120":98947.08},{"date":"2026-06-29","open":98960,"high":98965,"low":98925,"close":98940,"volume":34,"rsi_14":78.02,"sma_20":98748.75,"sma_60":98831.08,"sma_120":98946.08},{"date":"2026-06-30","open":98945,"high":98950,"low":98935,"close":98940,"volume":239,"rsi_14":75.0,"sma_20":98756.25,"sma_60":98836.25,"sma_120":98944.0},{"date":"2026-07-01","open":98920,"high":98935,"low":98835,"close":98860,"volume":18541,"rsi_14":66.06,"sma_20":98762.5,"sma_60":98839.08,"sma_120":98941.25},{"date":"2026-07-02","open":98800,"high":98845,"low":98755,"close":98825,"volume":25970,"rsi_14":63.16,"sma_20":98772.75,"sma_60":98842.0,"sma_120":98937.62},{"date":"2026-07-03","open":98815,"high":98930,"low":98815,"close":98880,"volume":20805,"rsi_14":53.33,"sma_20":98791.75,"sma_60":98844.83,"sma_120":98934.42},{"date":"2026-07-06","open":98890,"high":98900,"low":98850,"close":98870,"volume":24693,"rsi_14":45.83,"sma_20":98813.5,"sma_60":98847.5,"sma_120":98930.88},{"date":"2026-07-07","open":98890,"high":98920,"low":98872,"close":98875,"volume":26140,"rsi_14":43.48,"sma_20":98835.75,"sma_60":98846.67,"sma_120":98926.42},{"date":"2026-07-08","open":98840,"high":98875,"low":98800,"close":98875,"volume":20412,"rsi_14":40.37,"sma_20":98852.5,"sma_60":98844.5,"sma_120":98921.96},{"date":"2026-07-09","open":98880,"high":98895,"low":98855,"close":98895,"volume":22503,"rsi_14":53.33,"sma_20":98867.5,"sma_60":98842.92,"sma_120":98918.08},{"date":"2026-07-10","open":98910,"high":98932,"low":98885,"close":98930,"volume":21463,"rsi_14":68.75,"sma_20":98884.0,"sma_60":98842.25,"sma_120":98914.92},{"date":"2026-07-13","open":98920,"high":98935,"low":98905,"close":98905,"volume":19881,"rsi_14":63.41,"sma_20":98887.5,"sma_60":98840.33,"sma_120":98911.46},{"date":"2026-07-14","open":98835,"high":98835,"low":98775,"close":98775,"volume":21840,"rsi_14":42.27,"sma_20":98880.25,"sma_60":98835.17,"sma_120":98907.5},{"date":"2026-07-15","open":98770,"high":98790,"low":98725,"close":98755,"volume":19495,"rsi_14":34.07,"sma_20":98870.5,"sma_60":98829.0,"sma_120":98903.67},{"date":"2026-07-16","open":98845,"high":98880,"low":98820,"close":98860,"volume":22885,"rsi_14":44.95,"sma_20":98864.5,"sma_60":98825.42,"sma_120":98901.0},{"date":"2026-07-20","open":98870,"high":98875,"low":98825,"close":98840,"volume":69185,"rsi_14":40.74,"sma_20":98863.25,"sma_60":98820.75,"sma_120":98898.96},{"date":"2026-07-21","open":98875,"high":98940,"low":98835,"close":98940,"volume":41489,"rsi_14":50.0,"sma_20":98871.25,"sma_60":98816.67,"sma_120":98897.33},{"date":"2026-07-22","open":98930,"high":98935,"low":98880,"close":98880,"volume":38611,"rsi_14":51.61,"sma_20":98875.5,"sma_60":98812.25,"sma_120":98894.71},{"date":"2026-07-23","open":98875,"high":98915,"low":98840,"close":98895,"volume":20307,"rsi_14":55.83,"sma_20":98877.75,"sma_60":98809.92,"sma_120":98892.38},{"date":"2026-07-24","open":98865,"high":98870,"low":98805,"close":98845,"volume":18303,"rsi_14":47.06,"sma_20":98875.0,"sma_60":98809.08,"sma_120":98889.42},{"date":"2026-07-27","open":98920,"high":98975,"low":98885,"close":98960,"volume":18887,"rsi_14":56.43,"sma_20":98877.25,"sma_60":98810.67,"sma_120":98887.08},{"date":"2026-07-28","open":99070,"high":99115,"low":99042,"close":99115,"volume":20323,"rsi_14":64.12,"sma_20":98886.0,"sma_60":98815.33,"sma_120":98885.83},{"date":"2026-07-29","open":99155,"high":99245,"low":99120,"close":99210,"volume":19409,"rsi_14":67.72,"sma_20":98899.5,"sma_60":98821.08,"sma_120":98885.75},{"date":"2026-07-30","open":99260,"high":99275,"low":99225,"close":99225,"volume":20044,"rsi_14":67.55,"sma_20":98917.75,"sma_60":98827.92,"sma_120":98886.25},{"date":"2026-07-31","open":99275,"high":99345,"low":99225,"close":99345,"volume":25166,"rsi_14":70.24,"sma_20":98943.75,"sma_60":98838.25,"sma_120":98888.12},{"date":"2026-08-03","open":99400,"high":99460,"low":99370,"close":99420,"volume":23187,"rsi_14":73.95,"sma_20":98970.75,"sma_60":98849.83,"sma_120":98891.42},{"date":"2026-08-04","open":99515,"high":99530,"low":99485,"close":99490,"volume":19175,"rsi_14":85.22,"sma_20":99001.75,"sma_60":98860.17,"sma_120":98895.92},{"date":"2026-08-05","open":99560,"high":99630,"low":99540,"close":99615,"volume":18026,"rsi_14":88.39,"sma_20":99038.75,"sma_60":98871.0,"sma_120":98901.79},{"date":"2026-08-06","open":99700,"high":99710,"low":99645,"close":99655,"volume":18227,"rsi_14":87.68,"sma_20":99077.75,"sma_60":98883.25,"sma_120":98908.38},{"date":"2026-08-07","open":99585,"high":99630,"low":99550,"close":99630,"volume":17170,"rsi_14":87.26,"sma_20":99114.5,"sma_60":98896.58,"sma_120":98914.83},{"date":"2026-08-10","open":99635,"high":99635,"low":99575,"close":99580,"volume":18649,"rsi_14":81.68,"sma_20":99147.0,"sma_60":98909.58,"sma_120":98920.83},{"date":"2026-08-11","open":99535,"high":99540,"low":99480,"close":99505,"volume":20515,"rsi_14":80.49,"sma_20":99177.0,"sma_60":98919.5,"sma_120":98925.71},{"date":"2026-08-12","open":99575,"high":99575,"low":99525,"close":99530,"volume":20718,"rsi_14":80.68,"sma_20":99214.75,"sma_60":98932.75,"sma_120":98930.21},{"date":"2026-08-13","open":99610,"high":99625,"low":99555,"close":99605,"volume":19879,"rsi_14":85.85,"sma_20":99257.25,"sma_60":98948.42,"sma_120":98934.88},{"date":"2026-08-14","open":99670,"high":99670,"low":99595,"close":99595,"volume":16692,"rsi_14":83.25,"sma_20":99294.0,"sma_60":98963.67,"sma_120":98939.08},{"date":"2026-08-18","open":99585,"high":99585,"low":99535,"close":99550,"volume":19566,"rsi_14":75.74,"sma_20":99329.5,"sma_60":98977.83,"sma_120":98942.62},{"date":"2026-08-19","open":99595,"high":99645,"low":99555,"close":99645,"volume":33901,"rsi_14":75.74,"sma_20":99364.75,"sma_60":98993.08,"sma_120":98946.71},{"date":"2026-08-20","open":99720,"high":99725,"low":99645,"close":99685,"volume":37048,"rsi_14":76.44,"sma_20":99405.0,"sma_60":99009.0,"sma_120":98951.33},{"date":"2026-08-21","open":99585,"high":99615,"low":99545,"close":99560,"volume":17976,"rsi_14":62.29,"sma_20":99438.25,"sma_60":99019.67,"sma_120":98954.29},{"date":"2026-08-24","open":99595,"high":99635,"low":99565,"close":99635,"volume":20052,"rsi_14":62.29,"sma_20":99477.75,"sma_60":99030.67,"sma_120":98956.71},{"date":"2026-08-25","open":99665,"high":99675,"low":99620,"close":99645,"volume":18704,"rsi_14":59.51,"sma_20":99512.0,"sma_60":99044.08,"sma_120":98958.54},{"date":"2026-08-26","open":99745,"high":99770,"low":99710,"close":99715,"volume":18651,"rsi_14":56.58,"sma_20":99542.0,"sma_60":99058.92,"sma_120":98961.54},{"date":"2026-08-27","open":99710,"high":99810,"low":99610,"close":99765,"volume":19954,"rsi_14":57.14,"sma_20":99569.75,"sma_60":99075.17,"sma_120":98967.04},{"date":"2026-08-28","open":99845,"high":99865,"low":99760,"close":99765,"volume":22404,"rsi_14":59.06,"sma_20":99596.75,"sma_60":99092.33,"sma_120":98972.25},{"date":"2026-08-31","open":99755,"high":99770,"low":99727,"close":99765,"volume":22086,"rsi_14":63.31,"sma_20":99617.75,"sma_60":99111.42,"sma_120":98977.0},{"date":"2026-09-01","open":99670,"high":99685,"low":99627,"close":99645,"volume":3710,"rsi_14":59.46,"sma_20":99629.0,"sma_60":99130.5,"sma_120":98983.12},{"date":"2026-09-02","open":99600,"high":99635,"low":99565,"close":99610,"volume":2455,"rsi_14":55.33,"sma_20":99635.0,"sma_60":99150.08,"sma_120":98989.0},{"date":"2026-09-03","open":99655,"high":99665,"low":99640,"close":99665,"volume":1032,"rsi_14":54.11,"sma_20":99637.5,"sma_60":99170.67,"sma_120":98993.75},{"date":"2026-09-04","open":99740,"high":99780,"low":99710,"close":99730,"volume":7665,"rsi_14":58.6,"sma_20":99641.25,"sma_60":99190.5,"sma_120":98999.29},{"date":"2026-09-07","open":99765,"high":99805,"low":99765,"close":99785,"volume":220,"rsi_14":64.78,"sma_20":99649.0,"sma_60":99210.33,"sma_120":99005.42},{"date":"2026-09-08","open":99780,"high":99795,"low":99760,"close":99770,"volume":425,"rsi_14":58.74,"sma_20":99658.5,"sma_60":99229.83,"sma_120":99011.71},{"date":"2026-09-09","open":99780,"high":99780,"low":99745,"close":99745,"volume":231,"rsi_14":54.29,"sma_20":99670.5,"sma_60":99245.0,"sma_120":99017.5},{"date":"2026-09-10","open":99670,"high":99720,"low":99670,"close":99690,"volume":3555,"rsi_14":60.32,"sma_20":99678.5,"sma_60":99257.83,"sma_120":99022.21},{"date":"2026-09-11","open":99595,"high":99605,"low":99545,"close":99560,"volume":408,"rsi_14":44.53,"sma_20":99676.25,"sma_60":99268.0,"sma_120":99026.29},{"date":"2026-09-14","open":99530,"high":99575,"low":99530,"close":99540,"volume":21,"rsi_14":42.45,"sma_20":99673.5,"sma_60":99277.33,"sma_120":99031.21},{"date":"2026-09-15","open":99550,"high":99550,"low":99510,"close":99510,"volume":254,"rsi_14":34.35,"sma_20":99671.5,"sma_60":99288.08,"sma_120":99039.0},{"date":"2026-09-16","open":99425,"high":99500,"low":99425,"close":99470,"volume":20719,"rsi_14":27.13,"sma_20":99662.75,"sma_60":99299.58,"sma_120":99047.67},{"date":"2026-09-17","open":99495,"high":99495,"low":99390,"close":99390,"volume":11152,"rsi_14":24.14,"sma_20":99648.0,"sma_60":99309.5,"sma_120":99054.96},{"date":"2026-09-18","open":99545,"high":99545,"low":99480,"close":99490,"volume":575,"rsi_14":33.33,"sma_20":99644.5,"sma_60":99320.17,"sma_120":99063.62},{"date":"2026-09-21","open":99510,"high":99525,"low":99470,"close":99470,"volume":94,"rsi_14":37.93,"sma_20":99636.25,"sma_60":99329.67,"sma_120":99072.29},{"date":"2026-09-22","open":99550,"high":99585,"low":99510,"close":99510,"volume":772,"rsi_14":43.15,"sma_20":99629.5,"sma_60":99339.58,"sma_120":99081.38},{"date":"2026-09-23","open":99580,"high":99605,"low":99570,"close":99570,"volume":607,"rsi_14":43.54,"sma_20":99622.25,"sma_60":99350.08,"sma_120":99090.58},{"date":"2026-09-28","open":99415,"high":99415,"low":99345,"close":99350,"volume":85,"rsi_14":28.65,"sma_20":99601.5,"sma_60":99356.92,"sma_120":99096.58},{"date":"2026-09-29","open":99390,"high":99470,"low":99380,"close":99470,"volume":209,"rsi_14":33.51,"sma_20":99586.75,"sma_60":99367.08,"sma_120":99103.08},{"date":"2026-09-30","open":99535,"high":99585,"low":99530,"close":99580,"volume":27,"rsi_14":40.95,"sma_20":99577.5,"sma_60":99379.67,"sma_120":99110.83},{"date":"2026-10-01","open":99595,"high":99640,"low":99575,"close":99640,"volume":29,"rsi_14":45.16,"sma_20":99577.25,"sma_60":99392.33,"sma_120":99118.58},{"date":"2026-10-02","open":99805,"high":99835,"low":99765,"close":99835,"volume":119,"rsi_14":55.92,"sma_20":99588.5,"sma_60":99408.42,"sma_120":99127.96},{"date":"2026-10-06","open":99885,"high":99910,"low":99865,"close":99910,"volume":1674,"rsi_14":64.96,"sma_20":99600.75,"sma_60":99425.67,"sma_120":99136.17},{"date":"2026-10-07","open":99955,"high":99990,"low":99940,"close":99950,"volume":152,"rsi_14":67.23,"sma_20":99611.75,"sma_60":99443.58,"sma_120":99144.04},{"date":"2026-10-08","open":99955,"high":99987,"low":99955,"close":99980,"volume":39,"rsi_14":69.75,"sma_20":99621.5,"sma_60":99461.67,"sma_120":99152.29},{"date":"2026-10-12","open":100030,"high":100140,"low":100030,"close":100140,"volume":193,"rsi_14":75.57,"sma_20":99640.0,"sma_60":99481.83,"sma_120":99162.04},{"date":"2026-10-13","open":100155,"high":100250,"low":100155,"close":100240,"volume":504,"rsi_14":81.95,"sma_20":99664.75,"sma_60":99504.08,"sma_120":99172.21},{"date":"2026-10-14","open":100220,"high":100220,"low":100145,"close":100185,"volume":315,"rsi_14":77.04,"sma_20":99689.5,"sma_60":99527.58,"sma_120":99181.38},{"date":"2026-10-15","open":100270,"high":100290,"low":100265,"close":100270,"volume":455,"rsi_14":79.63,"sma_20":99725.0,"sma_60":99552.83,"sma_120":99190.92},{"date":"2026-10-16","open":100225,"high":100240,"low":100185,"close":100235,"volume":1234,"rsi_14":76.95,"sma_20":99759.75,"sma_60":99575.75,"sma_120":99200.58},{"date":"2026-10-19","open":100285,"high":100300,"low":100225,"close":100225,"volume":111,"rsi_14":75.29,"sma_20":99795.5,"sma_60":99598.83,"sma_120":99209.79},{"date":"2026-10-20","open":100280,"high":100320,"low":100270,"close":100310,"volume":965,"rsi_14":91.38,"sma_20":99837.5,"sma_60":99621.67,"sma_120":99219.17},{"date":"2026-10-21","open":100350,"high":100355,"low":100330,"close":100335,"volume":47,"rsi_14":90.61,"sma_20":99884.75,"sma_60":99645.92,"sma_120":99229.08},{"date":"2026-10-22","open":100405,"high":100435,"low":100400,"close":100400,"volume":7,"rsi_14":90.2,"sma_20":99930.25,"sma_60":99671.0,"sma_120":99240.46},{"date":"2026-10-23","open":100615,"high":100620,"low":100470,"close":100470,"volume":1273,"rsi_14":90.29,"sma_20":99980.25,"sma_60":99698.08,"sma_120":99253.58}],"free_eval_scrubbed":true,"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":"ACE 우량회사채(AA-이상)액티브","phase":"above-fold","symbol_resolved":true}