{"status":"ok","report":{"etf":{"aum":2183200000000.0,"as_of":"2026-07-04","issuer":"KB자산운용","source":"naver","category":"","holdings":[{"name":"경기주택도시공사26-05-137","ticker":"","weight":null},{"name":"경기주택도시공사26-05-138","ticker":"","weight":null},{"name":"경남 서울영업부 20251016-365-1","ticker":"","weight":null},{"name":"경남 서울영업부 20251202-365-1","ticker":"","weight":null},{"name":"경남 서울영업부 20260319-123-1","ticker":"","weight":null},{"name":"국가철도공단채권255","ticker":"","weight":null},{"name":"국가철도공단채권275","ticker":"","weight":null},{"name":"국가철도공단채권447","ticker":"","weight":null},{"name":"국고채권01125-3909(19-6)","ticker":"","weight":null},{"name":"국고채권01375-2912(19-8)","ticker":"","weight":null}],"base_index":"KIS 종합채권 지수(A-이상)(총수익지수)","aum_display":"2조 1,832억","expense_ratio":0.012,"dividend_yield":null,"holdings_count":10,"tracking_error":0.18},"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"as_of":"2026-07-04","status":"available"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:37:22.871492+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":87.6,"direction":null,"percentile":88},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":2.1,"direction":"higher_better","percentile":55}],"summary":"RSI 88","percentile":71}},"is_etf":true,"signals":[],"summary":"RISE 종합채권(A-이상)액티브(385540)은(는) KIS 종합채권 지수(A-이상)(총수익지수)를 추종하는 ETF입니다, 순자산 2조 1,832억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"F","metrics":[{"name":"배당수익률","unit":"%","value":0.0,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.00%","value_pct":0.0},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"F"},"has_dividend":true,"dividend_yield":0.0011},"catalysts":["외국인·기관 동반 순매수","이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":513.495854211098,"grade":"B","trend":"상승","atr_14":282.14285714285717,"rsi_14":87.62135922330097,"sma_20":103732.0,"sma_60":103093.16666666667,"comment":"상승 추세, RSI 88","analysis":"RSI(14) 87.6로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(513.50)가 시그널선(401.24)을 상회합니다(골든크로스). 현재가가 SMA20(103732)과 SMA60(103093) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 102190~105274 (현재 위치 93%).","bb_lower":102189.62066922562,"bb_upper":105274.37933077438,"macd_signal":401.24108371153375},"change_pct":0.25,"chart_data":[{"date":"2024-10-23","open":105734,"high":105779,"low":105699,"close":105779,"volume":132},{"date":"2024-10-24","open":105909,"high":106094,"low":105869,"close":106074,"volume":588},{"date":"2024-10-25","open":106139,"high":106229,"low":106125,"close":106224,"volume":852},{"date":"2024-10-28","open":106204,"high":106204,"low":105888,"close":105929,"volume":383},{"date":"2024-10-29","open":105930,"high":105930,"low":105824,"close":105864,"volume":6150},{"date":"2024-10-30","open":105865,"high":105970,"low":105865,"close":105950,"volume":10553},{"date":"2024-10-31","open":105799,"high":106054,"low":105799,"close":106049,"volume":8453},{"date":"2024-11-01","open":106029,"high":106194,"low":106029,"close":106184,"volume":6800},{"date":"2024-11-04","open":106184,"high":106184,"low":105999,"close":106064,"volume":263},{"date":"2024-11-05","open":106075,"high":106215,"low":106075,"close":106210,"volume":948},{"date":"2024-11-06","open":106294,"high":106294,"low":105853,"close":105999,"volume":6216},{"date":"2024-11-07","open":106054,"high":106179,"low":106019,"close":106179,"volume":509},{"date":"2024-11-08","open":106399,"high":106399,"low":106349,"close":106379,"volume":401},{"date":"2024-11-11","open":106379,"high":106505,"low":106349,"close":106444,"volume":6600},{"date":"2024-11-12","open":106564,"high":106619,"low":106554,"close":106554,"volume":77},{"date":"2024-11-13","open":106354,"high":106433,"low":106269,"close":106284,"volume":1689},{"date":"2024-11-14","open":106253,"high":106323,"low":106189,"close":106309,"volume":2049},{"date":"2024-11-15","open":106310,"high":106359,"low":106189,"close":106249,"volume":624},{"date":"2024-11-18","open":106309,"high":106364,"low":106304,"close":106364,"volume":6274},{"date":"2024-11-19","open":106449,"high":106504,"low":106394,"close":106454,"volume":276},{"date":"2024-11-20","open":106474,"high":106649,"low":106474,"close":106649,"volume":32618},{"date":"2024-11-21","open":106649,"high":106944,"low":106569,"close":106839,"volume":7371},{"date":"2024-11-22","open":106754,"high":106959,"low":106754,"close":106944,"volume":23345},{"date":"2024-11-25","open":106998,"high":107173,"low":106998,"close":107164,"volume":1013},{"date":"2024-11-26","open":107199,"high":107319,"low":107188,"close":107229,"volume":916},{"date":"2024-11-27","open":107299,"high":107419,"low":107279,"close":107384,"volume":4310},{"date":"2024-11-28","open":107424,"high":108038,"low":107424,"close":108009,"volume":920},{"date":"2024-11-29","open":108039,"high":108439,"low":108039,"close":108439,"volume":6859},{"date":"2024-12-02","open":108529,"high":108773,"low":108439,"close":108634,"volume":4055},{"date":"2024-12-03","open":108855,"high":108929,"low":108594,"close":108594,"volume":3376},{"date":"2024-12-04","open":108433,"high":111718,"low":108408,"close":108469,"volume":403},{"date":"2024-12-05","open":108634,"high":108634,"low":108449,"close":108604,"volume":7562},{"date":"2024-12-06","open":108603,"high":108768,"low":108529,"close":108649,"volume":17950},{"date":"2024-12-09","open":108724,"high":108929,"low":108544,"close":108869,"volume":841},{"date":"2024-12-10","open":108869,"high":109074,"low":108855,"close":108954,"volume":686},{"date":"2024-12-11","open":108959,"high":108994,"low":108704,"close":108779,"volume":997},{"date":"2024-12-12","open":108724,"high":108829,"low":108673,"close":108754,"volume":2029},{"date":"2024-12-13","open":108629,"high":108909,"low":108629,"close":108909,"volume":373},{"date":"2024-12-16","open":108588,"high":108773,"low":108529,"close":108559,"volume":9795},{"date":"2024-12-17","open":108559,"high":108559,"low":107224,"close":108079,"volume":8452},{"date":"2024-12-18","open":108043,"high":108289,"low":107878,"close":108289,"volume":1144},{"date":"2024-12-19","open":107859,"high":108059,"low":106999,"close":107939,"volume":608},{"date":"2024-12-20","open":107923,"high":107958,"low":107689,"close":107814,"volume":7253},{"date":"2024-12-23","open":107848,"high":108004,"low":107804,"close":107889,"volume":722},{"date":"2024-12-24","open":107759,"high":107804,"low":107569,"close":107579,"volume":892},{"date":"2024-12-26","open":107753,"high":107753,"low":107294,"close":107509,"volume":7176},{"date":"2024-12-27","open":107459,"high":107469,"low":106999,"close":107394,"volume":20013},{"date":"2024-12-30","open":107229,"high":107499,"low":107174,"close":107484,"volume":11012},{"date":"2025-01-02","open":107543,"high":108213,"low":107543,"close":108169,"volume":7853},{"date":"2025-01-03","open":108169,"high":108554,"low":108169,"close":108404,"volume":58308},{"date":"2025-01-06","open":108214,"high":108214,"low":108054,"close":108119,"volume":1118},{"date":"2025-01-07","open":108123,"high":108279,"low":108123,"close":108279,"volume":431},{"date":"2025-01-08","open":108280,"high":108404,"low":108119,"close":108399,"volume":715},{"date":"2025-01-09","open":108409,"high":108688,"low":108409,"close":108629,"volume":24298},{"date":"2025-01-10","open":108629,"high":108629,"low":108329,"close":108329,"volume":1842},{"date":"2025-01-13","open":108299,"high":108299,"low":108074,"close":108129,"volume":263},{"date":"2025-01-14","open":108214,"high":108419,"low":108139,"close":108409,"volume":6702},{"date":"2025-01-15","open":108379,"high":108409,"low":108264,"close":108344,"volume":4005},{"date":"2025-01-16","open":108664,"high":108718,"low":108459,"close":108569,"volume":261},{"date":"2025-01-17","open":108779,"high":108779,"low":108579,"close":108599,"volume":1511},{"date":"2025-01-20","open":108629,"high":108629,"low":108419,"close":108499,"volume":9538},{"date":"2025-01-21","open":108804,"high":108868,"low":108544,"close":108624,"volume":909},{"date":"2025-01-22","open":108699,"high":108699,"low":108454,"close":108629,"volume":991},{"date":"2025-01-23","open":108629,"high":108629,"low":108419,"close":108499,"volume":16833},{"date":"2025-01-24","open":108513,"high":108588,"low":108349,"close":108459,"volume":2429},{"date":"2025-01-31","open":108729,"high":108788,"low":108434,"close":108459,"volume":5489},{"date":"2025-02-03","open":108488,"high":108729,"low":108339,"close":108619,"volume":9275},{"date":"2025-02-04","open":108529,"high":108664,"low":108439,"close":108649,"volume":3204},{"date":"2025-02-05","open":108564,"high":108773,"low":108564,"close":108744,"volume":2452},{"date":"2025-02-06","open":108999,"high":109124,"low":108819,"close":108839,"volume":23549},{"date":"2025-02-07","open":108919,"high":108919,"low":108704,"close":108799,"volume":7388},{"date":"2025-02-10","open":108778,"high":108908,"low":108669,"close":108849,"volume":35234},{"date":"2025-02-11","open":108849,"high":108874,"low":108744,"close":108789,"volume":8875},{"date":"2025-02-12","open":108799,"high":108799,"low":108609,"close":108694,"volume":14603},{"date":"2025-02-13","open":108614,"high":108644,"low":108459,"close":108644,"volume":12034},{"date":"2025-02-14","open":108883,"high":108883,"low":108683,"close":108754,"volume":1478},{"date":"2025-02-17","open":108979,"high":108979,"low":108750,"close":108769,"volume":17963},{"date":"2025-02-18","open":108904,"high":108904,"low":108694,"close":108769,"volume":14800},{"date":"2025-02-19","open":108784,"high":108809,"low":108644,"close":108809,"volume":15422},{"date":"2025-02-20","open":108809,"high":108845,"low":108719,"close":108774,"volume":11956},{"date":"2025-02-21","open":108798,"high":108963,"low":108793,"close":108939,"volume":19300},{"date":"2025-02-24","open":108994,"high":109134,"low":108994,"close":109089,"volume":8610},{"date":"2025-02-25","open":109304,"high":109304,"low":109124,"close":109164,"volume":8035},{"date":"2025-02-26","open":109209,"high":109409,"low":109209,"close":109409,"volume":4465},{"date":"2025-02-27","open":109539,"high":109564,"low":109454,"close":109529,"volume":7481},{"date":"2025-02-28","open":109618,"high":109779,"low":109384,"close":109759,"volume":6598},{"date":"2025-03-04","open":110098,"high":110359,"low":109759,"close":109784,"volume":8905},{"date":"2025-03-05","open":109659,"high":109659,"low":109354,"close":109469,"volume":13503},{"date":"2025-03-06","open":109199,"high":109343,"low":109168,"close":109304,"volume":2737},{"date":"2025-03-07","open":109534,"high":109559,"low":109359,"close":109529,"volume":4230},{"date":"2025-03-10","open":109524,"high":109544,"low":109414,"close":109449,"volume":5942},{"date":"2025-03-11","open":109690,"high":109714,"low":109574,"close":109619,"volume":4620},{"date":"2025-03-12","open":109614,"high":109709,"low":109505,"close":109614,"volume":1364},{"date":"2025-03-13","open":109613,"high":109638,"low":109518,"close":109604,"volume":17671},{"date":"2025-03-14","open":109754,"high":109754,"low":109464,"close":109464,"volume":1658},{"date":"2025-03-17","open":109484,"high":109484,"low":109374,"close":109479,"volume":3216},{"date":"2025-03-18","open":109478,"high":109609,"low":109478,"close":109609,"volume":4060},{"date":"2025-03-19","open":109609,"high":109639,"low":109523,"close":109559,"volume":4712},{"date":"2025-03-20","open":109749,"high":109789,"low":109705,"close":109734,"volume":975},{"date":"2025-03-21","open":109653,"high":109753,"low":109638,"close":109694,"volume":1202},{"date":"2025-03-24","open":109694,"high":109694,"low":109574,"close":109579,"volume":9289},{"date":"2025-03-25","open":109564,"high":109564,"low":109409,"close":109484,"volume":2302},{"date":"2025-03-26","open":109469,"high":109484,"low":109344,"close":109349,"volume":3117},{"date":"2025-03-27","open":109349,"high":109479,"low":109319,"close":109464,"volume":5334},{"date":"2025-03-28","open":109414,"high":109448,"low":109384,"close":109394,"volume":1024},{"date":"2025-03-31","open":109599,"high":109749,"low":109599,"close":109749,"volume":2647},{"date":"2025-04-01","open":109623,"high":109689,"low":109528,"close":109684,"volume":7159},{"date":"2025-04-02","open":109634,"high":109998,"low":109634,"close":109754,"volume":2233},{"date":"2025-04-03","open":109798,"high":110219,"low":109798,"close":110029,"volume":424},{"date":"2025-04-04","open":109964,"high":110339,"low":109964,"close":110294,"volume":5986},{"date":"2025-04-07","open":110819,"high":110819,"low":110509,"close":110529,"volume":38722},{"date":"2025-04-08","open":110293,"high":110444,"low":110188,"close":110349,"volume":9477},{"date":"2025-04-09","open":110349,"high":110349,"low":109999,"close":110209,"volume":2238},{"date":"2025-04-10","open":110363,"high":110424,"low":110213,"close":110354,"volume":3280},{"date":"2025-04-11","open":110354,"high":110363,"low":110119,"close":110314,"volume":2936},{"date":"2025-04-14","open":110349,"high":110424,"low":110249,"close":110419,"volume":7169},{"date":"2025-04-15","open":110514,"high":110609,"low":110499,"close":110599,"volume":1040},{"date":"2025-04-16","open":110684,"high":110869,"low":110684,"close":110869,"volume":4959},{"date":"2025-04-17","open":110819,"high":110868,"low":110724,"close":110724,"volume":1379},{"date":"2025-04-18","open":110804,"high":110938,"low":110799,"close":110894,"volume":1929},{"date":"2025-04-21","open":111014,"high":111019,"low":110914,"close":111019,"volume":3409},{"date":"2025-04-22","open":111009,"high":111033,"low":110773,"close":110824,"volume":4211},{"date":"2025-04-23","open":110979,"high":110989,"low":110838,"close":110904,"volume":1302},{"date":"2025-04-24","open":111129,"high":111129,"low":110839,"close":110854,"volume":5011},{"date":"2025-04-25","open":110948,"high":111114,"low":110948,"close":111104,"volume":1663},{"date":"2025-04-28","open":111123,"high":111243,"low":111099,"close":111104,"volume":5205},{"date":"2025-04-29","open":111133,"high":111133,"low":110989,"close":111004,"volume":3133},{"date":"2025-04-30","open":111039,"high":111354,"low":111039,"close":111314,"volume":9789},{"date":"2025-05-02","open":111269,"high":111269,"low":111099,"close":111199,"volume":2997},{"date":"2025-05-07","open":111199,"high":111199,"low":111074,"close":111189,"volume":8837},{"date":"2025-05-08","open":111189,"high":111308,"low":110953,"close":111014,"volume":3599},{"date":"2025-05-09","open":110904,"high":110904,"low":110744,"close":110754,"volume":1771},{"date":"2025-05-12","open":110734,"high":110734,"low":110558,"close":110629,"volume":3542},{"date":"2025-05-13","open":110444,"high":110526,"low":110388,"close":110439,"volume":7178},{"date":"2025-05-14","open":110419,"high":110544,"low":110398,"close":110539,"volume":4209},{"date":"2025-05-15","open":110539,"high":110539,"low":110389,"close":110494,"volume":7828},{"date":"2025-05-16","open":110735,"high":110774,"low":110630,"close":110744,"volume":5286},{"date":"2025-05-19","open":110574,"high":110764,"low":110369,"close":110369,"volume":2935},{"date":"2025-05-20","open":110558,"high":110634,"low":110519,"close":110624,"volume":1815},{"date":"2025-05-21","open":110484,"high":110524,"low":110259,"close":110404,"volume":2868},{"date":"2025-05-22","open":110234,"high":110379,"low":110175,"close":110379,"volume":2832},{"date":"2025-05-23","open":110479,"high":110479,"low":110334,"close":110394,"volume":2038},{"date":"2025-05-26","open":110394,"high":110599,"low":110374,"close":110374,"volume":4288},{"date":"2025-05-27","open":110409,"high":110684,"low":110409,"close":110684,"volume":531},{"date":"2025-05-28","open":110879,"high":110879,"low":110645,"close":110764,"volume":5825},{"date":"2025-05-29","open":110764,"high":110869,"low":110554,"close":110554,"volume":3408},{"date":"2025-05-30","open":110664,"high":110784,"low":110334,"close":110379,"volume":9156},{"date":"2025-06-02","open":110379,"high":110464,"low":110319,"close":110364,"volume":2545},{"date":"2025-06-04","open":110229,"high":110229,"low":109533,"close":109674,"volume":10121},{"date":"2025-06-05","open":109669,"high":109974,"low":109669,"close":109689,"volume":43985},{"date":"2025-06-09","open":109424,"high":109844,"low":109424,"close":109804,"volume":18606},{"date":"2025-06-10","open":109804,"high":109875,"low":109709,"close":109809,"volume":18631},{"date":"2025-06-11","open":109824,"high":110070,"low":109824,"close":109909,"volume":4594},{"date":"2025-06-12","open":109909,"high":110029,"low":109829,"close":109844,"volume":2390},{"date":"2025-06-13","open":110003,"high":110249,"low":109859,"close":109979,"volume":6875},{"date":"2025-06-16","open":109969,"high":109969,"low":109679,"close":109824,"volume":9600},{"date":"2025-06-17","open":110013,"high":110164,"low":109893,"close":109984,"volume":2586},{"date":"2025-06-18","open":110229,"high":110229,"low":109914,"close":109934,"volume":647},{"date":"2025-06-19","open":110079,"high":110079,"low":109838,"close":109884,"volume":1298},{"date":"2025-06-20","open":110029,"high":110029,"low":109674,"close":109869,"volume":2444},{"date":"2025-06-23","open":109829,"high":109919,"low":109679,"close":109824,"volume":1908},{"date":"2025-06-24","open":110093,"high":110134,"low":109979,"close":110049,"volume":1769},{"date":"2025-06-25","open":110054,"high":110199,"low":110044,"close":110129,"volume":6554},{"date":"2025-06-26","open":110149,"high":110289,"low":110129,"close":110279,"volume":2457},{"date":"2025-06-27","open":110283,"high":110463,"low":110164,"close":110249,"volume":1246},{"date":"2025-06-30","open":110159,"high":110354,"low":110109,"close":110109,"volume":7698},{"date":"2025-07-01","open":110109,"high":110409,"low":110109,"close":110409,"volume":1539},{"date":"2025-07-02","open":110368,"high":110419,"low":110124,"close":110149,"volume":1173},{"date":"2025-07-03","open":110149,"high":110284,"low":110104,"close":110284,"volume":1895},{"date":"2025-07-04","open":110175,"high":110224,"low":110094,"close":110204,"volume":2067},{"date":"2025-07-07","open":110203,"high":110203,"low":110054,"close":110079,"volume":2405},{"date":"2025-07-08","open":109884,"high":110149,"low":109884,"close":110059,"volume":2761},{"date":"2025-07-09","open":110059,"high":110169,"low":110049,"close":110124,"volume":19669},{"date":"2025-07-10","open":110254,"high":110429,"low":110254,"close":110354,"volume":1076},{"date":"2025-07-11","open":110244,"high":110493,"low":110244,"close":110344,"volume":4859},{"date":"2025-07-14","open":110344,"high":110344,"low":110084,"close":110109,"volume":3193},{"date":"2025-07-15","open":110109,"high":110178,"low":110074,"close":110129,"volume":2762},{"date":"2025-07-16","open":110079,"high":110133,"low":109953,"close":110079,"volume":10147},{"date":"2025-07-17","open":110094,"high":110164,"low":109934,"close":109934,"volume":1284},{"date":"2025-07-18","open":110124,"high":110175,"low":110029,"close":110089,"volume":1106},{"date":"2025-07-21","open":110088,"high":110159,"low":110059,"close":110159,"volume":2117},{"date":"2025-07-22","open":110244,"high":110414,"low":110229,"close":110314,"volume":2130},{"date":"2025-07-23","open":110349,"high":110364,"low":110274,"close":110299,"volume":829},{"date":"2025-07-24","open":110354,"high":110360,"low":110189,"close":110199,"volume":7447},{"date":"2025-07-25","open":110229,"high":110344,"low":110219,"close":110234,"volume":1463},{"date":"2025-07-28","open":110229,"high":110364,"low":110194,"close":110364,"volume":858},{"date":"2025-07-29","open":110363,"high":110478,"low":110339,"close":110354,"volume":4720},{"date":"2025-07-30","open":110524,"high":110609,"low":110519,"close":110574,"volume":5923},{"date":"2025-07-31","open":110439,"high":110584,"low":110419,"close":110584,"volume":1544},{"date":"2025-08-01","open":110478,"high":110539,"low":110293,"close":110324,"volume":5732},{"date":"2025-08-04","open":110324,"high":110774,"low":110324,"close":110664,"volume":2044},{"date":"2025-08-05","open":110669,"high":110789,"low":110649,"close":110649,"volume":14398},{"date":"2025-08-06","open":110654,"high":110804,"low":110654,"close":110674,"volume":2725},{"date":"2025-08-07","open":110679,"high":110819,"low":110664,"close":110784,"volume":8497},{"date":"2025-08-08","open":110784,"high":110848,"low":110763,"close":110799,"volume":1760},{"date":"2025-08-11","open":110799,"high":110799,"low":110704,"close":110764,"volume":1399},{"date":"2025-08-12","open":110709,"high":110719,"low":110629,"close":110639,"volume":4637},{"date":"2025-08-13","open":110749,"high":110749,"low":110519,"close":110574,"volume":3170},{"date":"2025-08-14","open":110673,"high":110778,"low":110673,"close":110729,"volume":9914},{"date":"2025-08-18","open":110624,"high":110624,"low":110459,"close":110479,"volume":2260},{"date":"2025-08-19","open":110474,"high":110489,"low":110340,"close":110364,"volume":1348},{"date":"2025-08-20","open":110403,"high":110478,"low":110388,"close":110439,"volume":1226},{"date":"2025-08-21","open":110478,"high":110544,"low":110454,"close":110509,"volume":4381},{"date":"2025-08-22","open":110568,"high":110568,"low":110434,"close":110434,"volume":949},{"date":"2025-08-25","open":110473,"high":110629,"low":110434,"close":110434,"volume":4166},{"date":"2025-08-26","open":110634,"high":110634,"low":110359,"close":110404,"volume":517},{"date":"2025-08-27","open":110479,"high":110574,"low":110439,"close":110574,"volume":4884},{"date":"2025-08-28","open":110709,"high":110748,"low":110604,"close":110619,"volume":4265},{"date":"2025-08-29","open":110619,"high":110659,"low":110584,"close":110659,"volume":1916},{"date":"2025-09-01","open":110658,"high":110658,"low":110478,"close":110509,"volume":3418},{"date":"2025-09-02","open":110514,"high":110514,"low":110379,"close":110379,"volume":1699},{"date":"2025-09-03","open":110379,"high":110379,"low":110149,"close":110194,"volume":1571},{"date":"2025-09-04","open":110314,"high":110409,"low":110314,"close":110339,"volume":6693},{"date":"2025-09-05","open":110455,"high":110545,"low":110455,"close":110464,"volume":5277},{"date":"2025-09-08","open":110558,"high":110693,"low":110498,"close":110539,"volume":999},{"date":"2025-09-09","open":110509,"high":110779,"low":110509,"close":110714,"volume":3883},{"date":"2025-09-10","open":110714,"high":110743,"low":110664,"close":110689,"volume":7638},{"date":"2025-09-11","open":110758,"high":110878,"low":110739,"close":110819,"volume":5917},{"date":"2025-09-12","open":110788,"high":110953,"low":110788,"close":110829,"volume":8780},{"date":"2025-09-15","open":110814,"high":110854,"low":110744,"close":110849,"volume":1974},{"date":"2025-09-16","open":110854,"high":111028,"low":110854,"close":110974,"volume":13384},{"date":"2025-09-17","open":110979,"high":111059,"low":110939,"close":111039,"volume":7447},{"date":"2025-09-18","open":111493,"high":111493,"low":110859,"close":111254,"volume":1153},{"date":"2025-09-19","open":111258,"high":111258,"low":110983,"close":111019,"volume":7363},{"date":"2025-09-22","open":111019,"high":111023,"low":110863,"close":110924,"volume":3529},{"date":"2025-09-23","open":110929,"high":110989,"low":110879,"close":110954,"volume":4362},{"date":"2025-09-24","open":110879,"high":110959,"low":110704,"close":110789,"volume":8361},{"date":"2025-09-25","open":110789,"high":110838,"low":110519,"close":110519,"volume":6023},{"date":"2025-09-26","open":110639,"high":110639,"low":110088,"close":110309,"volume":827},{"date":"2025-09-29","open":110304,"high":110304,"low":110154,"close":110284,"volume":1330},{"date":"2025-09-30","open":110294,"high":110294,"low":109993,"close":110124,"volume":5987},{"date":"2025-10-01","open":110129,"high":110319,"low":110129,"close":110224,"volume":4181},{"date":"2025-10-02","open":110224,"high":110354,"low":110193,"close":110319,"volume":7012},{"date":"2025-10-10","open":111493,"high":111493,"low":110109,"close":110319,"volume":3536},{"date":"2025-10-13","open":110404,"high":110769,"low":110404,"close":110754,"volume":25174},{"date":"2025-10-14","open":110539,"high":110863,"low":110539,"close":110819,"volume":14712},{"date":"2025-10-15","open":110929,"high":111059,"low":110815,"close":111024,"volume":38215},{"date":"2025-10-16","open":111028,"high":111028,"low":110724,"close":110724,"volume":21998},{"date":"2025-10-17","open":110920,"high":110920,"low":110674,"close":110754,"volume":21707},{"date":"2025-10-20","open":110519,"high":110769,"low":110519,"close":110749,"volume":13306},{"date":"2025-10-21","open":110749,"high":110809,"low":110640,"close":110659,"volume":9130},{"date":"2025-10-22","open":110714,"high":110784,"low":110609,"close":110759,"volume":1963},{"date":"2025-10-23","open":110779,"high":110928,"low":110599,"close":110599,"volume":13623},{"date":"2025-10-24","open":110594,"high":110619,"low":110459,"close":110574,"volume":5549},{"date":"2025-10-27","open":110619,"high":110619,"low":110299,"close":110299,"volume":5982},{"date":"2025-10-28","open":110265,"high":110374,"low":110184,"close":110369,"volume":14585},{"date":"2025-10-29","open":110284,"high":110284,"low":110099,"close":110109,"volume":4885},{"date":"2025-10-30","open":109993,"high":109993,"low":109739,"close":109749,"volume":6553},{"date":"2025-10-31","open":109609,"high":109639,"low":109419,"close":109549,"volume":9864},{"date":"2025-11-03","open":109548,"high":109548,"low":109370,"close":109404,"volume":3750,"rsi_14":18.15,"sma_20":110394.86,"sma_60":110558.6,"sma_120":110400.57},{"date":"2025-11-04","open":109163,"high":109309,"low":108924,"close":109309,"volume":2460,"rsi_14":9.43,"sma_20":110354.13,"sma_60":110536.03,"sma_120":110386.36},{"date":"2025-11-05","open":109239,"high":109344,"low":109140,"close":109154,"volume":1794,"rsi_14":10.11,"sma_20":110300.61,"sma_60":110511.12,"sma_120":110373.03},{"date":"2025-11-06","open":108974,"high":109040,"low":108764,"close":108764,"volume":2228,"rsi_14":7.29,"sma_20":110222.83,"sma_60":110479.28,"sma_120":110357.48},{"date":"2025-11-07","open":108809,"high":108834,"low":108494,"close":108494,"volume":10645,"rsi_14":6.54,"sma_20":110131.56,"sma_60":110441.11,"sma_120":110341.27},{"date":"2025-11-10","open":108494,"high":108644,"low":108388,"close":108519,"volume":13525,"rsi_14":7.71,"sma_20":110019.83,"sma_60":110403.1,"sma_120":110324.43},{"date":"2025-11-11","open":108578,"high":108708,"low":108518,"close":108649,"volume":11202,"rsi_14":8.8,"sma_20":109911.32,"sma_60":110367.86,"sma_120":110309.06},{"date":"2025-11-12","open":108670,"high":108670,"low":108014,"close":108014,"volume":3501,"rsi_14":7.42,"sma_20":109760.82,"sma_60":110324.09,"sma_120":110286.31},{"date":"2025-11-13","open":108149,"high":108418,"low":108099,"close":108269,"volume":2289,"rsi_14":14.73,"sma_20":109638.07,"sma_60":110285.69,"sma_120":110268.82},{"date":"2025-11-14","open":108049,"high":108108,"low":107699,"close":107959,"volume":16688,"rsi_14":14.57,"sma_20":109498.33,"sma_60":110239.51,"sma_120":110246.6},{"date":"2025-11-17","open":107794,"high":107964,"low":107739,"close":107939,"volume":7618,"rsi_14":12.65,"sma_20":109357.84,"sma_60":110197.18,"sma_120":110226.06},{"date":"2025-11-18","open":107949,"high":108275,"low":107895,"close":108209,"volume":2685,"rsi_14":20.88,"sma_20":109235.33,"sma_60":110161.26,"sma_120":110207.98},{"date":"2025-11-19","open":108153,"high":108233,"low":108023,"close":108099,"volume":1902,"rsi_14":22.62,"sma_20":109102.37,"sma_60":110122.27,"sma_120":110188.86},{"date":"2025-11-20","open":108028,"high":108199,"low":107918,"close":107974,"volume":1612,"rsi_14":23.19,"sma_20":108971.13,"sma_60":110080.02,"sma_120":110168.86},{"date":"2025-11-21","open":108109,"high":108219,"low":108095,"close":108219,"volume":8354,"rsi_14":30.48,"sma_20":108853.37,"sma_60":110043.09,"sma_120":110148.32},{"date":"2025-11-24","open":108199,"high":108408,"low":108169,"close":108169,"volume":1628,"rsi_14":30.95,"sma_20":108746.89,"sma_60":110005.34,"sma_120":110126.7},{"date":"2025-11-25","open":108289,"high":108469,"low":108284,"close":108334,"volume":740,"rsi_14":36.34,"sma_20":108645.16,"sma_60":109970.84,"sma_120":110108.2},{"date":"2025-11-26","open":108399,"high":109916,"low":108334,"close":108409,"volume":19347,"rsi_14":43.39,"sma_20":108560.16,"sma_60":109934.75,"sma_120":110091.78},{"date":"2025-11-27","open":108569,"high":108569,"low":107894,"close":107934,"volume":8968,"rsi_14":40.32,"sma_20":108469.41,"sma_60":109890.0,"sma_120":110071.54},{"date":"2025-11-28","open":107929,"high":108099,"low":107594,"close":107984,"volume":3212,"rsi_14":40.83,"sma_20":108391.17,"sma_60":109845.42,"sma_120":110057.45},{"date":"2025-12-01","open":107979,"high":108034,"low":107719,"close":107794,"volume":1451,"rsi_14":35.62,"sma_20":108310.65,"sma_60":109800.17,"sma_120":110041.66},{"date":"2025-12-02","open":107609,"high":107924,"low":107609,"close":107829,"volume":7955,"rsi_14":46.11,"sma_20":108236.64,"sma_60":109757.68,"sma_120":110025.2},{"date":"2025-12-03","open":107769,"high":107829,"low":107609,"close":107689,"volume":1608,"rsi_14":37.15,"sma_20":108163.41,"sma_60":109715.93,"sma_120":110007.54},{"date":"2025-12-04","open":107794,"high":107809,"low":107589,"close":107739,"volume":5493,"rsi_14":44.5,"sma_20":108112.18,"sma_60":109672.6,"sma_120":109989.46},{"date":"2025-12-05","open":107804,"high":108024,"low":107769,"close":107914,"volume":4588,"rsi_14":49.43,"sma_20":108083.2,"sma_60":109630.1,"sma_120":109973.38},{"date":"2025-12-08","open":107919,"high":108049,"low":107889,"close":107924,"volume":8803,"rsi_14":42.48,"sma_20":108053.46,"sma_60":109586.52,"sma_120":109956.25},{"date":"2025-12-09","open":108019,"high":108019,"low":107589,"close":107729,"volume":3136,"rsi_14":40.64,"sma_20":108007.44,"sma_60":109536.76,"sma_120":109938.79},{"date":"2025-12-10","open":107704,"high":107724,"low":107569,"close":107679,"volume":1601,"rsi_14":42.25,"sma_20":107990.72,"sma_60":109486.6,"sma_120":109919.58},{"date":"2025-12-11","open":107844,"high":107849,"low":107589,"close":107729,"volume":8017,"rsi_14":35.67,"sma_20":107963.71,"sma_60":109435.09,"sma_120":109901.21},{"date":"2025-12-12","open":106510,"high":106645,"low":106510,"close":106575,"volume":1771,"rsi_14":21.66,"sma_20":107894.46,"sma_60":109364.17,"sma_120":109873.62},{"date":"2025-12-15","open":106630,"high":111047,"low":106630,"close":107085,"volume":17372,"rsi_14":30.22,"sma_20":107851.73,"sma_60":109301.42,"sma_120":109850.41},{"date":"2025-12-16","open":107085,"high":107350,"low":107015,"close":107155,"volume":3141,"rsi_14":30.11,"sma_20":107799.0,"sma_60":109237.76,"sma_120":109828.16},{"date":"2025-12-17","open":107155,"high":107250,"low":106940,"close":107030,"volume":1137,"rsi_14":33.87,"sma_20":107745.48,"sma_60":109170.93,"sma_120":109802.99},{"date":"2025-12-18","open":107130,"high":107145,"low":106910,"close":107000,"volume":2063,"rsi_14":32.32,"sma_20":107696.72,"sma_60":109100.01,"sma_120":109776.91},{"date":"2025-12-19","open":107025,"high":107070,"low":106875,"close":106915,"volume":9399,"rsi_14":33.58,"sma_20":107631.49,"sma_60":109031.59,"sma_120":109748.87},{"date":"2025-12-22","open":106895,"high":110070,"low":106780,"close":106815,"volume":3705,"rsi_14":31.51,"sma_20":107563.73,"sma_60":108963.08,"sma_120":109720.24},{"date":"2025-12-23","open":106855,"high":106940,"low":106665,"close":106910,"volume":15319,"rsi_14":35.56,"sma_20":107492.49,"sma_60":108895.67,"sma_120":109693.58},{"date":"2025-12-24","open":106815,"high":107105,"low":106810,"close":107070,"volume":8955,"rsi_14":38.08,"sma_20":107425.5,"sma_60":108833.67,"sma_120":109665.75},{"date":"2025-12-26","open":106990,"high":106990,"low":106850,"close":106890,"volume":2465,"rsi_14":31.79,"sma_20":107373.25,"sma_60":108773.16,"sma_120":109638.58},{"date":"2025-12-29","open":106915,"high":109995,"low":106915,"close":107135,"volume":11699,"rsi_14":37.05,"sma_20":107330.75,"sma_60":108720.25,"sma_120":109612.33},{"date":"2025-12-30","open":107210,"high":109995,"low":106950,"close":109995,"volume":5387,"rsi_14":69.82,"sma_20":107440.75,"sma_60":108715.42,"sma_120":109610.58},{"date":"2026-01-02","open":106935,"high":107140,"low":106935,"close":107045,"volume":32225,"rsi_14":46.31,"sma_20":107401.5,"sma_60":108664.09,"sma_120":109585.29},{"date":"2026-01-05","open":106980,"high":106980,"low":106760,"close":106880,"volume":6910,"rsi_14":45.13,"sma_20":107361.0,"sma_60":108608.34,"sma_120":109558.78},{"date":"2026-01-06","open":106895,"high":107175,"low":106870,"close":107050,"volume":5440,"rsi_14":53.07,"sma_20":107326.5,"sma_60":108553.84,"sma_120":109533.16},{"date":"2026-01-07","open":107110,"high":108000,"low":107110,"close":107285,"volume":3233,"rsi_14":51.34,"sma_20":107295.0,"sma_60":108503.26,"sma_120":109507.57},{"date":"2026-01-08","open":107310,"high":107380,"low":107170,"close":107370,"volume":4587,"rsi_14":51.44,"sma_20":107267.25,"sma_60":108446.84,"sma_120":109482.78},{"date":"2026-01-09","open":107220,"high":107230,"low":107120,"close":107170,"volume":5912,"rsi_14":50.93,"sma_20":107239.25,"sma_60":108386.01,"sma_120":109458.28},{"date":"2026-01-12","open":107160,"high":107260,"low":107115,"close":107205,"volume":4657,"rsi_14":51.35,"sma_20":107215.5,"sma_60":108322.35,"sma_120":109433.91},{"date":"2026-01-13","open":107250,"high":107295,"low":106990,"close":107010,"volume":4150,"rsi_14":50.62,"sma_20":107179.5,"sma_60":108260.43,"sma_120":109408.32},{"date":"2026-01-14","open":107015,"high":107035,"low":106870,"close":107025,"volume":7010,"rsi_14":51.38,"sma_20":107202.0,"sma_60":108198.26,"sma_120":109384.07},{"date":"2026-01-15","open":107155,"high":107200,"low":106545,"close":106585,"volume":4335,"rsi_14":47.95,"sma_20":107177.0,"sma_60":108128.85,"sma_120":109354.86},{"date":"2026-01-16","open":106600,"high":106725,"low":106525,"close":106710,"volume":6779,"rsi_14":47.72,"sma_20":107154.75,"sma_60":108063.03,"sma_120":109326.11},{"date":"2026-01-19","open":106560,"high":106650,"low":106365,"close":106365,"volume":10460,"rsi_14":46.75,"sma_20":107121.5,"sma_60":107989.78,"sma_120":109293.2},{"date":"2026-01-20","open":106300,"high":106330,"low":105780,"close":105780,"volume":5414,"rsi_14":41.94,"sma_20":107060.5,"sma_60":107909.45,"sma_120":109255.53},{"date":"2026-01-21","open":105845,"high":106020,"low":105820,"close":105950,"volume":6922,"rsi_14":14.61,"sma_20":107012.25,"sma_60":107832.37,"sma_120":109220.12},{"date":"2026-01-22","open":106170,"high":106265,"low":106000,"close":106205,"volume":7489,"rsi_14":36.09,"sma_20":106981.75,"sma_60":107764.12,"sma_120":109186.53},{"date":"2026-01-23","open":106190,"high":106190,"low":105910,"close":105910,"volume":6979,"rsi_14":34.6,"sma_20":106931.75,"sma_60":107689.8,"sma_120":109149.41},{"date":"2026-01-26","open":106315,"high":106370,"low":106055,"close":106150,"volume":1647,"rsi_14":36.02,"sma_20":106885.75,"sma_60":107623.8,"sma_120":109114.37},{"date":"2026-01-27","open":106270,"high":106270,"low":106090,"close":106215,"volume":4985,"rsi_14":32.46,"sma_20":106852.0,"sma_60":107564.89,"sma_120":109078.04},{"date":"2026-01-28","open":106215,"high":106395,"low":106190,"close":106335,"volume":6312,"rsi_14":33.23,"sma_20":106812.0,"sma_60":107511.31,"sma_120":109042.62},{"date":"2026-01-29","open":106255,"high":106255,"low":105940,"close":106095,"volume":4562,"rsi_14":32.8,"sma_20":106617.0,"sma_60":107456.13,"sma_120":109007.37},{"date":"2026-01-30","open":106065,"high":106100,"low":105840,"close":105860,"volume":6806,"rsi_14":29.77,"sma_20":106557.75,"sma_60":107398.63,"sma_120":108967.33},{"date":"2026-02-02","open":105680,"high":105920,"low":105540,"close":105880,"volume":7675,"rsi_14":32.06,"sma_20":106507.75,"sma_60":107344.05,"sma_120":108927.58},{"date":"2026-02-03","open":105595,"high":105630,"low":105335,"close":105500,"volume":9439,"rsi_14":28.31,"sma_20":106430.25,"sma_60":107289.64,"sma_120":108884.46},{"date":"2026-02-04","open":105500,"high":105510,"low":105240,"close":105325,"volume":14119,"rsi_14":30.62,"sma_20":106332.25,"sma_60":107236.82,"sma_120":108838.96},{"date":"2026-02-05","open":105320,"high":105490,"low":105290,"close":105455,"volume":8396,"rsi_14":30.72,"sma_20":106236.5,"sma_60":107185.74,"sma_120":108794.42},{"date":"2026-02-06","open":105680,"high":105700,"low":105365,"close":105400,"volume":19692,"rsi_14":33.73,"sma_20":106148.0,"sma_60":107131.56,"sma_120":108749.71},{"date":"2026-02-09","open":105160,"high":105340,"low":105025,"close":105105,"volume":3257,"rsi_14":37.38,"sma_20":106043.0,"sma_60":107083.07,"sma_120":108703.58},{"date":"2026-02-10","open":105205,"high":105460,"low":105145,"close":105425,"volume":3589,"rsi_14":40.71,"sma_20":105963.75,"sma_60":107035.65,"sma_120":108660.67},{"date":"2026-02-11","open":105480,"high":105710,"low":105445,"close":105585,"volume":3065,"rsi_14":38.64,"sma_20":105891.75,"sma_60":106996.07,"sma_120":108617.79},{"date":"2026-02-12","open":105530,"high":108600,"low":105480,"close":105810,"volume":15265,"rsi_14":48.12,"sma_20":105853.0,"sma_60":106960.58,"sma_120":108578.88},{"date":"2026-02-13","open":105965,"high":106090,"low":105930,"close":106050,"volume":2367,"rsi_14":48.12,"sma_20":105820.0,"sma_60":106924.58,"sma_120":108542.92},{"date":"2026-02-19","open":106085,"high":106280,"low":106045,"close":106045,"volume":5587,"rsi_14":46.73,"sma_20":105804.0,"sma_60":106890.33,"sma_120":108506.3},{"date":"2026-02-20","open":106100,"high":106400,"low":106075,"close":106320,"volume":4145,"rsi_14":49.73,"sma_20":105831.0,"sma_60":106862.74,"sma_120":108471.38},{"date":"2026-02-23","open":106260,"high":106375,"low":106150,"close":106150,"volume":3009,"rsi_14":51.02,"sma_20":105841.0,"sma_60":106828.25,"sma_120":108435.67},{"date":"2026-02-24","open":106295,"high":106375,"low":105960,"close":105990,"volume":2170,"rsi_14":52.49,"sma_20":105830.25,"sma_60":106791.91,"sma_120":108398.62},{"date":"2026-02-25","open":106155,"high":106255,"low":106025,"close":106225,"volume":2599,"rsi_14":56.11,"sma_20":105846.0,"sma_60":106756.75,"sma_120":108363.79},{"date":"2026-02-26","open":106230,"high":106710,"low":106205,"close":106710,"volume":7754,"rsi_14":70.65,"sma_20":105874.0,"sma_60":106728.42,"sma_120":108331.59},{"date":"2026-02-27","open":106720,"high":106920,"low":106580,"close":106800,"volume":11852,"rsi_14":75.92,"sma_20":105903.25,"sma_60":106709.5,"sma_120":108299.75},{"date":"2026-03-03","open":106550,"high":106615,"low":105995,"close":105995,"volume":9715,"rsi_14":77.53,"sma_20":105943.21,"sma_60":106695.32,"sma_120":108270.37},{"date":"2026-03-04","open":105940,"high":107275,"low":105700,"close":105935,"volume":5973,"rsi_14":77.39,"sma_20":105992.13,"sma_60":106683.29,"sma_120":108241.73},{"date":"2026-03-05","open":106185,"high":106355,"low":106090,"close":106205,"volume":1716,"rsi_14":86.95,"sma_20":106066.45,"sma_60":106675.23,"sma_120":108216.46},{"date":"2026-03-06","open":105995,"high":106215,"low":105995,"close":106135,"volume":1499,"rsi_14":83.24,"sma_20":106136.23,"sma_60":106668.33,"sma_120":108192.13},{"date":"2026-03-09","open":105330,"high":105670,"low":105070,"close":105455,"volume":3949,"rsi_14":65.15,"sma_20":106190.65,"sma_60":106649.13,"sma_120":108160.87},{"date":"2026-03-10","open":106095,"high":106180,"low":105865,"close":106085,"volume":5912,"rsi_14":69.01,"sma_20":106285.66,"sma_60":106637.64,"sma_120":108133.87},{"date":"2026-03-11","open":106085,"high":106280,"low":106035,"close":106155,"volume":3505,"rsi_14":67.53,"sma_20":106377.7,"sma_60":106627.15,"sma_120":108106.83},{"date":"2026-03-12","open":105695,"high":106035,"low":105595,"close":105945,"volume":2683,"rsi_14":63.81,"sma_20":106461.88,"sma_60":106616.38,"sma_120":108076.57},{"date":"2026-03-13","open":105745,"high":105880,"low":105710,"close":105710,"volume":4411,"rsi_14":57.07,"sma_20":106548.93,"sma_60":106602.48,"sma_120":108044.54},{"date":"2026-03-16","open":105695,"high":105875,"low":105640,"close":105815,"volume":3575,"rsi_14":60.96,"sma_20":106625.29,"sma_60":106589.51,"sma_120":108012.3},{"date":"2026-03-17","open":106000,"high":106000,"low":105800,"close":105830,"volume":2553,"rsi_14":63.91,"sma_20":106694.41,"sma_60":106596.05,"sma_120":107980.11},{"date":"2026-03-18","open":105985,"high":106280,"low":105930,"close":106280,"volume":3212,"rsi_14":66.03,"sma_20":106775.02,"sma_60":106601.67,"sma_120":107951.55},{"date":"2026-03-19","open":105740,"high":105890,"low":105710,"close":105825,"volume":2719,"rsi_14":53.4,"sma_20":106820.64,"sma_60":106598.46,"sma_120":107918.11},{"date":"2026-03-20","open":105990,"high":106185,"low":105675,"close":105680,"volume":3977,"rsi_14":50.21,"sma_20":106859.18,"sma_60":106594.89,"sma_120":107882.91},{"date":"2026-03-23","open":105680,"high":105680,"low":104810,"close":104810,"volume":2163,"rsi_14":36.11,"sma_20":106840.0,"sma_60":106577.17,"sma_120":107838.59},{"date":"2026-03-24","open":105280,"high":105540,"low":104695,"close":105020,"volume":3861,"rsi_14":39.64,"sma_20":106839.93,"sma_60":106564.39,"sma_120":107797.99},{"date":"2026-03-25","open":105110,"high":105240,"low":104830,"close":104830,"volume":1677,"rsi_14":34.14,"sma_20":106838.26,"sma_60":106550.09,"sma_120":107756.58},{"date":"2026-03-26","open":104910,"high":105100,"low":104610,"close":104685,"volume":4381,"rsi_14":33.56,"sma_20":106817.52,"sma_60":106531.76,"sma_120":107713.71},{"date":"2026-03-27","open":104570,"high":104575,"low":104350,"close":104435,"volume":2463,"rsi_14":37.19,"sma_20":106759.88,"sma_60":106506.54,"sma_120":107670.11},{"date":"2026-03-30","open":104365,"high":104595,"low":104260,"close":104590,"volume":2762,"rsi_14":28.67,"sma_20":106705.59,"sma_60":106486.95,"sma_120":107630.05},{"date":"2026-03-31","open":104680,"high":104765,"low":104470,"close":104640,"volume":999,"rsi_14":28.26,"sma_20":106637.11,"sma_60":106464.11,"sma_120":107592.18},{"date":"2026-04-01","open":105130,"high":105745,"low":105130,"close":105740,"volume":1345,"rsi_14":47.66,"sma_20":106627.25,"sma_60":106412.13,"sma_120":107563.78},{"date":"2026-04-02","open":105610,"high":105800,"low":105110,"close":105130,"volume":2593,"rsi_14":43.89,"sma_20":106572.93,"sma_60":106399.04,"sma_120":107531.57},{"date":"2026-04-03","open":105530,"high":105745,"low":105530,"close":105620,"volume":779,"rsi_14":48.1,"sma_20":106546.9,"sma_60":106396.96,"sma_120":107502.65},{"date":"2026-04-06","open":105520,"high":105875,"low":105520,"close":105790,"volume":10444,"rsi_14":40.41,"sma_20":106506.98,"sma_60":106375.96,"sma_120":107464.9},{"date":"2026-04-07","open":105710,"high":105850,"low":105510,"close":105600,"volume":3192,"rsi_14":34.49,"sma_20":106425.73,"sma_60":106347.88,"sma_120":107425.57},{"date":"2026-04-08","open":106305,"high":106475,"low":106120,"close":106380,"volume":7942,"rsi_14":45.3,"sma_20":106379.93,"sma_60":106331.38,"sma_120":107389.11},{"date":"2026-04-09","open":106255,"high":106320,"low":106090,"close":106150,"volume":3756,"rsi_14":44.7,"sma_20":106333.25,"sma_60":106314.38,"sma_120":107350.19},{"date":"2026-04-10","open":106280,"high":106390,"low":106055,"close":106105,"volume":785,"rsi_14":51.55,"sma_20":106296.2,"sma_60":106296.04,"sma_120":107309.2},{"date":"2026-04-13","open":105775,"high":105955,"low":105745,"close":105920,"volume":10434,"rsi_14":47.89,"sma_20":106244.59,"sma_60":106277.88,"sma_120":107269.15},{"date":"2026-04-14","open":106220,"high":106355,"low":106170,"close":106290,"volume":3235,"rsi_14":52.98,"sma_20":106210.72,"sma_60":106265.63,"sma_120":107231.95},{"date":"2026-04-15","open":106520,"high":106530,"low":106270,"close":106430,"volume":8006,"rsi_14":55.55,"sma_20":106161.11,"sma_60":106263.04,"sma_120":107195.95},{"date":"2026-04-16","open":106420,"high":106460,"low":106265,"close":106290,"volume":5975,"rsi_14":56.69,"sma_20":106127.49,"sma_60":106256.04,"sma_120":107159.54},{"date":"2026-04-17","open":106165,"high":106180,"low":106035,"close":106055,"volume":6694,"rsi_14":53.07,"sma_20":106089.46,"sma_60":106250.88,"sma_120":107120.33},{"date":"2026-04-20","open":106215,"high":106345,"low":106170,"close":106180,"volume":6300,"rsi_14":53.69,"sma_20":106101.64,"sma_60":106257.54,"sma_120":107083.5},{"date":"2026-04-21","open":106325,"high":107410,"low":106280,"close":106405,"volume":1579,"rsi_14":45.03,"sma_20":106114.45,"sma_60":106265.13,"sma_120":107048.75},{"date":"2026-04-22","open":106215,"high":106320,"low":106160,"close":106225,"volume":10029,"rsi_14":49.6,"sma_20":106127.87,"sma_60":106265.46,"sma_120":107014.79},{"date":"2026-04-23","open":105995,"high":105995,"low":105595,"close":105695,"volume":7649,"rsi_14":37.79,"sma_20":106122.12,"sma_60":106261.88,"sma_120":106975.84},{"date":"2026-04-24","open":105765,"high":105775,"low":105590,"close":105635,"volume":6699,"rsi_14":47.74,"sma_20":106126.0,"sma_60":106253.29,"sma_120":106938.55},{"date":"2026-04-27","open":105625,"high":105790,"low":105545,"close":105545,"volume":18239,"rsi_14":49.18,"sma_20":106117.55,"sma_60":106242.13,"sma_120":106903.51},{"date":"2026-04-28","open":105590,"high":105615,"low":105330,"close":105435,"volume":46020,"rsi_14":32.27,"sma_20":106101.07,"sma_60":106227.13,"sma_120":106869.22},{"date":"2026-04-29","open":105435,"high":105485,"low":105170,"close":105485,"volume":13086,"rsi_14":36.62,"sma_20":106031.5,"sma_60":106216.96,"sma_120":106836.55},{"date":"2026-04-30","open":105165,"high":105320,"low":104955,"close":104955,"volume":2683,"rsi_14":30.64,"sma_20":105966.26,"sma_60":106201.88,"sma_120":106800.25},{"date":"2026-05-04","open":105280,"high":105305,"low":104920,"close":104920,"volume":8881,"rsi_14":32.27,"sma_20":105874.5,"sma_60":106185.88,"sma_120":106764.96},{"date":"2026-05-06","open":104950,"high":104950,"low":104575,"close":104805,"volume":8521,"rsi_14":21.05,"sma_20":105825.25,"sma_60":106174.29,"sma_120":106731.97},{"date":"2026-05-07","open":101665,"high":105165,"low":101665,"close":105065,"volume":14994,"rsi_14":24.58,"sma_20":105798.5,"sma_60":106169.96,"sma_120":106703.39},{"date":"2026-05-08","open":104980,"high":105040,"low":104945,"close":104945,"volume":20726,"rsi_14":24.77,"sma_20":105726.75,"sma_60":106161.46,"sma_120":106673.6},{"date":"2026-05-11","open":104920,"high":105050,"low":104805,"close":104890,"volume":11167,"rsi_14":26.56,"sma_20":105663.75,"sma_60":106152.96,"sma_120":106642.26},{"date":"2026-05-12","open":104770,"high":104770,"low":104260,"close":104260,"volume":10213,"rsi_14":17.89,"sma_20":105571.5,"sma_60":106138.88,"sma_120":106610.98},{"date":"2026-05-13","open":104120,"high":104405,"low":104025,"close":104405,"volume":30646,"rsi_14":15.64,"sma_20":105495.75,"sma_60":106121.88,"sma_120":106578.77},{"date":"2026-05-14","open":104365,"high":104560,"low":104110,"close":104210,"volume":10180,"rsi_14":15.56,"sma_20":105391.75,"sma_60":106098.96,"sma_120":106547.52},{"date":"2026-05-15","open":104040,"high":104040,"low":103120,"close":103390,"volume":8957,"rsi_14":14.15,"sma_20":105239.75,"sma_60":106058.63,"sma_120":106509.6},{"date":"2026-05-18","open":103240,"high":103400,"low":102900,"close":103360,"volume":13677,"rsi_14":14.29,"sma_20":105093.25,"sma_60":106013.79,"sma_120":106469.19},{"date":"2026-05-19","open":103350,"high":103395,"low":103100,"close":103240,"volume":2434,"rsi_14":14.15,"sma_20":104952.5,"sma_60":105967.04,"sma_120":106428.69},{"date":"2026-05-20","open":103170,"high":103490,"low":102895,"close":103385,"volume":4700,"rsi_14":18.46,"sma_20":104812.75,"sma_60":105918.13,"sma_120":106390.43},{"date":"2026-05-21","open":103585,"high":103760,"low":103485,"close":103520,"volume":4568,"rsi_14":20.54,"sma_20":104668.5,"sma_60":105874.29,"sma_120":106351.27},{"date":"2026-05-22","open":103620,"high":103675,"low":103490,"close":103620,"volume":7298,"rsi_14":27.02,"sma_20":104538.25,"sma_60":105834.79,"sma_120":106313.35},{"date":"2026-05-26","open":103960,"high":104015,"low":103845,"close":103925,"volume":9651,"rsi_14":34.33,"sma_20":104449.75,"sma_60":105796.46,"sma_120":106276.6},{"date":"2026-05-27","open":104005,"high":104105,"low":103870,"close":103970,"volume":4585,"rsi_14":36.55,"sma_20":104366.5,"sma_60":105750.79,"sma_120":106239.61},{"date":"2026-05-28","open":103900,"high":104000,"low":103290,"close":103635,"volume":17973,"rsi_14":27.52,"sma_20":104271.0,"sma_60":105698.04,"sma_120":106203.77},{"date":"2026-05-29","open":104035,"high":104185,"low":103990,"close":104165,"volume":3527,"rsi_14":39.14,"sma_20":104207.5,"sma_60":105648.56,"sma_120":106171.94},{"date":"2026-06-01","open":104160,"high":104220,"low":103575,"close":103600,"volume":12509,"rsi_14":34.27,"sma_20":104113.25,"sma_60":105590.67,"sma_120":106136.98},{"date":"2026-06-02","open":103485,"high":103765,"low":103450,"close":103740,"volume":10740,"rsi_14":42.8,"sma_20":104052.5,"sma_60":105530.56,"sma_120":106102.9},{"date":"2026-06-04","open":103500,"high":103550,"low":103180,"close":103275,"volume":11830,"rsi_14":35.62,"sma_20":103970.25,"sma_60":105463.88,"sma_120":106066.11},{"date":"2026-06-05","open":103365,"high":103380,"low":102935,"close":103005,"volume":4414,"rsi_14":34.96,"sma_20":103880.25,"sma_60":105404.16,"sma_120":106026.65},{"date":"2026-06-08","open":102670,"high":102775,"low":102415,"close":102505,"volume":14078,"rsi_14":37.99,"sma_20":103752.25,"sma_60":105325.49,"sma_120":105981.56},{"date":"2026-06-09","open":102645,"high":103140,"low":102585,"close":103120,"volume":13721,"rsi_14":47.19,"sma_20":103661.0,"sma_60":105255.89,"sma_120":105941.52},{"date":"2026-06-10","open":102905,"high":102955,"low":102690,"close":102820,"volume":3867,"rsi_14":45.28,"sma_20":103557.5,"sma_60":105184.83,"sma_120":105900.61},{"date":"2026-06-11","open":102880,"high":103040,"low":102770,"close":102860,"volume":1520,"rsi_14":43.96,"sma_20":103487.5,"sma_60":105118.4,"sma_120":105860.44},{"date":"2026-06-12","open":103155,"high":103295,"low":102995,"close":103265,"volume":3571,"rsi_14":47.24,"sma_20":103430.5,"sma_60":105056.95,"sma_120":105823.23},{"date":"2026-06-15","open":103825,"high":103890,"low":103715,"close":103755,"volume":2207,"rsi_14":51.35,"sma_20":103407.75,"sma_60":105003.41,"sma_120":105799.73},{"date":"2026-06-16","open":103650,"high":103705,"low":103440,"close":103670,"volume":7428,"rsi_14":47.34,"sma_20":103421.75,"sma_60":104940.87,"sma_120":105771.27},{"date":"2026-06-17","open":103775,"high":103880,"low":103670,"close":103815,"volume":3707,"rsi_14":48.41,"sma_20":103444.5,"sma_60":104888.41,"sma_120":105743.44},{"date":"2026-06-18","open":103665,"high":103860,"low":103665,"close":103725,"volume":8596,"rsi_14":50.97,"sma_20":103468.75,"sma_60":104836.9,"sma_120":105715.9},{"date":"2026-06-19","open":103645,"high":103665,"low":103245,"close":103360,"volume":7014,"rsi_14":41.01,"sma_20":103467.5,"sma_60":104793.96,"sma_120":105685.56},{"date":"2026-06-22","open":103255,"high":103340,"low":103105,"close":103165,"volume":5410,"rsi_14":44.7,"sma_20":103449.75,"sma_60":104744.23,"sma_120":105654.31},{"date":"2026-06-23","open":103080,"high":103230,"low":103000,"close":103230,"volume":13561,"rsi_14":43.67,"sma_20":103430.25,"sma_60":104698.79,"sma_120":105624.44},{"date":"2026-06-24","open":103225,"high":103440,"low":102975,"close":103200,"volume":5848,"rsi_14":48.96,"sma_20":103394.0,"sma_60":104655.29,"sma_120":105593.52},{"date":"2026-06-25","open":103475,"high":103515,"low":103305,"close":103335,"volume":6294,"rsi_14":54.77,"sma_20":103362.25,"sma_60":104618.25,"sma_120":105562.4},{"date":"2026-06-26","open":103380,"high":103455,"low":103165,"close":103295,"volume":6626,"rsi_14":63.17,"sma_20":103345.25,"sma_60":104577.93,"sma_120":105532.44},{"date":"2026-06-29","open":103235,"high":103295,"low":102915,"close":103105,"volume":5374,"rsi_14":49.71,"sma_20":103292.25,"sma_60":104533.61,"sma_120":105498.86},{"date":"2026-06-30","open":100015,"high":103360,"low":100015,"close":103315,"volume":4024,"rsi_14":59.96,"sma_20":103278.0,"sma_60":104474.25,"sma_120":105443.19},{"date":"2026-07-01","open":103105,"high":103105,"low":102750,"close":102820,"volume":3758,"rsi_14":49.32,"sma_20":103232.0,"sma_60":104416.92,"sma_120":105407.98},{"date":"2026-07-02","open":99740,"high":103195,"low":99740,"close":103135,"volume":7555,"rsi_14":47.72,"sma_20":103225.0,"sma_60":104356.58,"sma_120":105376.77},{"date":"2026-07-03","open":103205,"high":103245,"low":103055,"close":103160,"volume":6507,"rsi_14":37.53,"sma_20":103232.75,"sma_60":104312.75,"sma_120":105344.36},{"date":"2026-07-06","open":103185,"high":103225,"low":102975,"close":102975,"volume":1786,"rsi_14":36.02,"sma_20":103256.25,"sma_60":104269.0,"sma_120":105308.44},{"date":"2026-07-07","open":103005,"high":103070,"low":102830,"close":102905,"volume":3172,"rsi_14":31.12,"sma_20":103245.5,"sma_60":104211.08,"sma_120":105271.23},{"date":"2026-07-08","open":102655,"high":102860,"low":102580,"close":102860,"volume":1669,"rsi_14":31.71,"sma_20":103247.5,"sma_60":104156.25,"sma_120":105235.31},{"date":"2026-07-09","open":102555,"high":102900,"low":102535,"close":102895,"volume":7423,"rsi_14":38.57,"sma_20":103249.25,"sma_60":104102.75,"sma_120":105199.4},{"date":"2026-07-10","open":102780,"high":103095,"low":102740,"close":102995,"volume":1505,"rsi_14":45.62,"sma_20":103235.75,"sma_60":104054.0,"sma_120":105165.94},{"date":"2026-07-13","open":102780,"high":102885,"low":102740,"close":102870,"volume":4177,"rsi_14":41.0,"sma_20":103191.5,"sma_60":103997.0,"sma_120":105131.31},{"date":"2026-07-14","open":102605,"high":102710,"low":102555,"close":102605,"volume":2468,"rsi_14":36.69,"sma_20":103138.25,"sma_60":103933.25,"sma_120":105098.15},{"date":"2026-07-15","open":102725,"high":102800,"low":102615,"close":102750,"volume":4443,"rsi_14":36.97,"sma_20":103085.0,"sma_60":103874.25,"sma_120":105065.15},{"date":"2026-07-16","open":102790,"high":102920,"low":102680,"close":102840,"volume":6086,"rsi_14":40.09,"sma_20":103040.75,"sma_60":103820.67,"sma_120":105035.77},{"date":"2026-07-20","open":102495,"high":102670,"low":102475,"close":102545,"volume":5125,"rsi_14":38.33,"sma_20":103000.0,"sma_60":103760.08,"sma_120":105008.81},{"date":"2026-07-21","open":102510,"high":102530,"low":102335,"close":102505,"volume":2329,"rsi_14":31.84,"sma_20":102967.0,"sma_60":103695.08,"sma_120":104980.11},{"date":"2026-07-22","open":102265,"high":102325,"low":102180,"close":102185,"volume":3416,"rsi_14":34.55,"sma_20":102914.75,"sma_60":103627.75,"sma_120":104946.61},{"date":"2026-07-23","open":102135,"high":102295,"low":102125,"close":102260,"volume":1700,"rsi_14":25.9,"sma_20":102867.75,"sma_60":103570.5,"sma_120":104916.19},{"date":"2026-07-24","open":102000,"high":102085,"low":101935,"close":102050,"volume":1874,"rsi_14":22.25,"sma_20":102803.5,"sma_60":103510.75,"sma_120":104882.02},{"date":"2026-07-27","open":102415,"high":102545,"low":102415,"close":102545,"volume":1651,"rsi_14":40.69,"sma_20":102766.0,"sma_60":103460.75,"sma_120":104851.44},{"date":"2026-07-28","open":102540,"high":102785,"low":102510,"close":102785,"volume":9405,"rsi_14":47.58,"sma_20":102750.0,"sma_60":103416.58,"sma_120":104821.86},{"date":"2026-07-29","open":102655,"high":102940,"low":102655,"close":102935,"volume":884,"rsi_14":51.45,"sma_20":102731.0,"sma_60":103374.08,"sma_120":104795.52},{"date":"2026-07-30","open":102860,"high":102945,"low":102685,"close":102690,"volume":3920,"rsi_14":46.33,"sma_20":102724.5,"sma_60":103336.33,"sma_120":104769.11},{"date":"2026-07-31","open":102985,"high":103170,"low":102960,"close":103085,"volume":5515,"rsi_14":51.46,"sma_20":102722.0,"sma_60":103305.75,"sma_120":104745.81},{"date":"2026-08-03","open":102945,"high":103165,"low":102890,"close":102895,"volume":12354,"rsi_14":50.4,"sma_20":102708.75,"sma_60":103273.92,"sma_120":104724.11},{"date":"2026-08-04","open":103170,"high":103230,"low":102890,"close":102975,"volume":2048,"rsi_14":56.23,"sma_20":102708.75,"sma_60":103239.08,"sma_120":104704.52},{"date":"2026-08-05","open":103215,"high":103445,"low":103205,"close":103330,"volume":7041,"rsi_14":59.12,"sma_20":102730.0,"sma_60":103212.17,"sma_120":104686.81},{"date":"2026-08-06","open":103375,"high":103415,"low":103205,"close":103205,"volume":3908,"rsi_14":55.68,"sma_20":102747.25,"sma_60":103184.08,"sma_120":104668.52},{"date":"2026-08-07","open":103065,"high":103235,"low":103065,"close":103205,"volume":1070,"rsi_14":61.3,"sma_20":102762.75,"sma_60":103166.5,"sma_120":104652.69},{"date":"2026-08-10","open":103240,"high":103240,"low":102860,"close":102915,"volume":3836,"rsi_14":56.47,"sma_20":102758.75,"sma_60":103141.67,"sma_120":104631.77},{"date":"2026-08-11","open":102705,"high":102710,"low":102470,"close":102495,"volume":10973,"rsi_14":54.74,"sma_20":102740.0,"sma_60":103113.08,"sma_120":104606.02},{"date":"2026-08-12","open":102725,"high":102725,"low":102400,"close":102565,"volume":3823,"rsi_14":54.67,"sma_20":102738.0,"sma_60":103099.33,"sma_120":104578.98},{"date":"2026-08-13","open":102590,"high":102830,"low":102480,"close":102665,"volume":2567,"rsi_14":59.75,"sma_20":102733.75,"sma_60":103087.75,"sma_120":104550.77},{"date":"2026-08-14","open":102835,"high":102865,"low":102605,"close":102630,"volume":3188,"rsi_14":51.58,"sma_20":102723.25,"sma_60":103077.58,"sma_120":104522.31},{"date":"2026-08-18","open":102440,"high":102440,"low":102160,"close":102315,"volume":7744,"rsi_14":41.52,"sma_20":102711.75,"sma_60":103059.75,"sma_120":104488.94},{"date":"2026-08-19","open":102315,"high":102555,"low":102265,"close":102535,"volume":3864,"rsi_14":42.96,"sma_20":102713.25,"sma_60":103043.33,"sma_120":104458.81},{"date":"2026-08-20","open":102655,"high":102780,"low":102585,"close":102710,"volume":359,"rsi_14":50.36,"sma_20":102739.5,"sma_60":103028.17,"sma_120":104431.48},{"date":"2026-08-21","open":102510,"high":102580,"low":102485,"close":102510,"volume":5112,"rsi_14":38.83,"sma_20":102752.0,"sma_60":103004.58,"sma_120":104400.52},{"date":"2026-08-24","open":102500,"high":102755,"low":102500,"close":102740,"volume":3819,"rsi_14":47.04,"sma_20":102786.5,"sma_60":102984.08,"sma_120":104367.44},{"date":"2026-08-25","open":102670,"high":102860,"low":102650,"close":102840,"volume":657,"rsi_14":47.44,"sma_20":102801.25,"sma_60":102970.83,"sma_120":104334.44},{"date":"2026-08-26","open":103115,"high":103220,"low":103020,"close":103020,"volume":421,"rsi_14":43.7,"sma_20":102813.0,"sma_60":102951.75,"sma_120":104300.15},{"date":"2026-08-27","open":102970,"high":103310,"low":102765,"close":103310,"volume":819,"rsi_14":52.0,"sma_20":102831.75,"sma_60":102946.92,"sma_120":104268.79},{"date":"2026-08-28","open":103345,"high":103345,"low":103150,"close":103265,"volume":535,"rsi_14":51.12,"sma_20":102860.5,"sma_60":102939.0,"sma_120":104234.78},{"date":"2026-08-31","open":103190,"high":103260,"low":103055,"close":103205,"volume":704,"rsi_14":55.94,"sma_20":102866.5,"sma_60":102937.83,"sma_120":104200.86},{"date":"2026-09-01","open":103100,"high":103100,"low":102650,"close":102770,"volume":290,"rsi_14":55.6,"sma_20":102860.25,"sma_60":102933.92,"sma_120":104169.04},{"date":"2026-09-02","open":102710,"high":102735,"low":102570,"close":102665,"volume":3106,"rsi_14":52.01,"sma_20":102844.75,"sma_60":102936.58,"sma_120":104131.04},{"date":"2026-09-03","open":102760,"high":102890,"low":102760,"close":102825,"volume":2270,"rsi_14":53.14,"sma_20":102819.5,"sma_60":102931.67,"sma_120":104093.78},{"date":"2026-09-04","open":102855,"high":102940,"low":102830,"close":102870,"volume":1444,"rsi_14":54.69,"sma_20":102802.75,"sma_60":102932.5,"sma_120":104058.67},{"date":"2026-09-07","open":102800,"high":103005,"low":102800,"close":102890,"volume":745,"rsi_14":62.69,"sma_20":102787.0,"sma_60":102933.0,"sma_120":104025.7},{"date":"2026-09-08","open":102915,"high":103040,"low":102865,"close":102880,"volume":3123,"rsi_14":58.39,"sma_20":102785.25,"sma_60":102926.58,"sma_120":103991.76},{"date":"2026-09-09","open":102930,"high":102965,"low":102840,"close":102965,"volume":56410,"rsi_14":56.49,"sma_20":102808.75,"sma_60":102913.42,"sma_120":103958.41},{"date":"2026-09-10","open":102660,"high":102800,"low":102655,"close":102760,"volume":3574,"rsi_14":56.35,"sma_20":102818.5,"sma_60":102898.25,"sma_120":103919.56},{"date":"2026-09-11","open":102160,"high":102445,"low":102160,"close":102415,"volume":2711,"rsi_14":42.21,"sma_20":102806.0,"sma_60":102874.92,"sma_120":103881.67},{"date":"2026-09-14","open":102500,"high":102565,"low":102275,"close":102325,"volume":5504,"rsi_14":37.59,"sma_20":102790.75,"sma_60":102851.58,"sma_120":103844.24},{"date":"2026-09-15","open":102445,"high":102450,"low":102150,"close":102195,"volume":2442,"rsi_14":29.63,"sma_20":102784.75,"sma_60":102832.17,"sma_120":103813.06},{"date":"2026-09-16","open":102330,"high":102445,"low":102180,"close":102415,"volume":697,"rsi_14":27.11,"sma_20":102778.75,"sma_60":102819.67,"sma_120":103781.95},{"date":"2026-09-17","open":102370,"high":102740,"low":102370,"close":102740,"volume":3808,"rsi_14":38.26,"sma_20":102780.25,"sma_60":102811.5,"sma_120":103755.15},{"date":"2026-09-18","open":102865,"high":102980,"low":102625,"close":102815,"volume":3320,"rsi_14":41.33,"sma_20":102795.5,"sma_60":102805.08,"sma_120":103730.19},{"date":"2026-09-21","open":102695,"high":102910,"low":102665,"close":102755,"volume":704,"rsi_14":49.6,"sma_20":102796.25,"sma_60":102795.42,"sma_120":103706.83},{"date":"2026-09-22","open":102860,"high":102975,"low":102715,"close":102755,"volume":8655,"rsi_14":52.54,"sma_20":102792.0,"sma_60":102786.42,"sma_120":103682.17},{"date":"2026-09-23","open":102925,"high":103040,"low":102860,"close":102975,"volume":333,"rsi_14":54.1,"sma_20":102789.75,"sma_60":102784.25,"sma_120":103658.93},{"date":"2026-09-28","open":102435,"high":102450,"low":102295,"close":102400,"volume":937,"rsi_14":40.04,"sma_20":102744.25,"sma_60":102769.0,"sma_120":103621.62},{"date":"2026-09-29","open":102495,"high":102760,"low":102480,"close":102760,"volume":751,"rsi_14":47.59,"sma_20":102719.0,"sma_60":102768.0,"sma_120":103592.46},{"date":"2026-09-30","open":102875,"high":103255,"low":102785,"close":103255,"volume":424,"rsi_14":55.89,"sma_20":102721.5,"sma_60":102770.0,"sma_120":103563.29},{"date":"2026-10-01","open":103010,"high":103210,"low":102960,"close":103120,"volume":3421,"rsi_14":52.4,"sma_20":102739.0,"sma_60":102769.33,"sma_120":103541.04},{"date":"2026-10-02","open":103455,"high":103555,"low":103320,"close":103480,"volume":2554,"rsi_14":60.62,"sma_20":102779.75,"sma_60":102777.75,"sma_120":103523.38},{"date":"2026-10-06","open":103335,"high":103465,"low":103305,"close":103465,"volume":4039,"rsi_14":67.16,"sma_20":102811.75,"sma_60":102787.08,"sma_120":103499.08},{"date":"2026-10-07","open":103465,"high":103565,"low":103405,"close":103555,"volume":3375,"rsi_14":70.1,"sma_20":102846.0,"sma_60":102798.67,"sma_120":103477.46},{"date":"2026-10-08","open":103665,"high":103695,"low":103495,"close":103625,"volume":1385,"rsi_14":73.83,"sma_20":102882.75,"sma_60":102810.83,"sma_120":103456.79},{"date":"2026-10-12","open":103835,"high":104040,"low":103730,"close":103960,"volume":10260,"rsi_14":74.8,"sma_20":102936.75,"sma_60":102826.92,"sma_120":103440.46},{"date":"2026-10-13","open":104040,"high":104385,"low":103915,"close":104325,"volume":1775,"rsi_14":75.12,"sma_20":103004.75,"sma_60":102851.17,"sma_120":103424.08},{"date":"2026-10-14","open":104245,"high":104315,"low":104140,"close":104240,"volume":953,"rsi_14":72.51,"sma_20":103078.75,"sma_60":102878.42,"sma_120":103405.83},{"date":"2026-10-15","open":104510,"high":104640,"low":104395,"close":104530,"volume":971,"rsi_14":76.14,"sma_20":103184.5,"sma_60":102908.08,"sma_120":103391.17},{"date":"2026-10-16","open":104480,"high":104695,"low":104445,"close":104590,"volume":630,"rsi_14":76.56,"sma_20":103297.75,"sma_60":102937.25,"sma_120":103378.96},{"date":"2026-10-19","open":104680,"high":104770,"low":104570,"close":104570,"volume":1110,"rsi_14":74.5,"sma_20":103416.5,"sma_60":102971.0,"sma_120":103365.54},{"date":"2026-10-20","open":104445,"high":104745,"low":104445,"close":104695,"volume":929,"rsi_14":90.91,"sma_20":103530.5,"sma_60":103007.5,"sma_120":103351.29},{"date":"2026-10-21","open":104650,"high":104910,"low":104650,"close":104780,"volume":1632,"rsi_14":89.92,"sma_20":103632.5,"sma_60":103050.75,"sma_120":103339.25},{"date":"2026-10-22","open":104860,"high":104985,"low":104805,"close":104805,"volume":6286,"rsi_14":87.62,"sma_20":103732.0,"sma_60":103093.17,"sma_120":103331.83},{"date":"2026-10-23","open":105375,"high":105470,"low":105070,"close":105070,"volume":701}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"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},"risk_factors":["RSI 88 과매수 구간","외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":105070.0,"price_history":[{"date":"2021-05-26","close":99973.9297},{"date":"2021-05-27","close":100158.9297},{"date":"2021-05-28","close":99918.9375},{"date":"2021-05-31","close":99703.9375},{"date":"2021-06-01","close":99788.9375},{"date":"2021-06-02","close":99638.9375},{"date":"2021-06-03","close":99773.9375},{"date":"2021-06-04","close":99813.9375},{"date":"2021-06-07","close":99908.9375},{"date":"2021-06-08","close":100048.9297},{"date":"2021-06-09","close":100223.9297},{"date":"2021-06-10","close":100208.9297},{"date":"2021-06-11","close":100048.9297},{"date":"2021-06-14","close":100203.9297},{"date":"2021-06-15","close":100263.9297},{"date":"2021-06-16","close":100293.9297},{"date":"2021-06-17","close":100208.9297},{"date":"2021-06-18","close":100403.9297},{"date":"2021-06-21","close":100563.9297},{"date":"2021-06-22","close":100218.9297},{"date":"2021-06-23","close":100368.9297},{"date":"2021-06-24","close":100288.9297},{"date":"2021-06-25","close":99988.9297},{"date":"2021-06-28","close":99838.9375},{"date":"2021-06-29","close":99938.9375},{"date":"2021-06-30","close":100018.9297},{"date":"2021-07-01","close":99998.9297},{"date":"2021-07-02","close":100088.9297},{"date":"2021-07-05","close":100213.9297},{"date":"2021-07-06","close":100043.9297},{"date":"2021-07-07","close":100443.9297},{"date":"2021-07-08","close":100678.9297},{"date":"2021-07-09","close":100578.9297},{"date":"2021-07-12","close":100518.9297},{"date":"2021-07-13","close":100538.9297},{"date":"2021-07-14","close":100733.9219},{"date":"2021-07-15","close":100488.9297},{"date":"2021-07-16","close":100633.9297},{"date":"2021-07-19","close":100713.9219},{"date":"2021-07-20","close":101128.9219},{"date":"2021-07-21","close":101108.9219},{"date":"2021-07-22","close":101008.9219},{"date":"2021-07-23","close":101243.9219},{"date":"2021-07-26","close":101278.9219},{"date":"2021-07-27","close":101303.9219},{"date":"2021-07-28","close":101248.9219},{"date":"2021-07-29","close":101163.9219},{"date":"2021-07-30","close":101263.9219},{"date":"2021-08-02","close":101213.9219},{"date":"2021-08-03","close":101218.9219},{"date":"2021-08-04","close":101328.9219},{"date":"2021-08-05","close":101283.9219},{"date":"2021-08-06","close":101283.9219},{"date":"2021-08-09","close":101078.9219},{"date":"2021-08-10","close":101163.9219},{"date":"2021-08-11","close":101103.9219},{"date":"2021-08-12","close":101233.9219},{"date":"2021-08-13","close":101178.9219},{"date":"2021-08-17","close":101343.9219},{"date":"2021-08-18","close":101383.9219},{"date":"2021-08-19","close":101473.9141},{"date":"2021-08-20","close":101523.9141},{"date":"2021-08-23","close":101338.9219},{"date":"2021-08-24","close":101103.9219},{"date":"2021-08-25","close":101098.9219},{"date":"2021-08-26","close":101188.9219},{"date":"2021-08-27","close":101138.9219},{"date":"2021-08-30","close":101158.9219},{"date":"2021-08-31","close":101313.9219},{"date":"2021-09-01","close":101233.9219},{"date":"2021-09-02","close":101228.9219},{"date":"2021-09-03","close":101213.9219},{"date":"2021-09-06","close":101078.9219},{"date":"2021-09-07","close":101033.9219},{"date":"2021-09-08","close":100893.9219},{"date":"2021-09-09","close":100973.9219},{"date":"2021-09-10","close":100818.9219},{"date":"2021-09-13","close":100793.9219},{"date":"2021-09-14","close":100673.9297},{"date":"2021-09-15","close":100803.9219},{"date":"2021-09-16","close":100668.9297},{"date":"2021-09-17","close":100633.9297},{"date":"2021-09-23","close":100578.9297},{"date":"2021-09-24","close":100278.9297},{"date":"2021-09-27","close":100103.9297},{"date":"2021-09-28","close":99913.9375},{"date":"2021-09-29","close":99883.9375},{"date":"2021-09-30","close":99893.9375},{"date":"2021-10-01","close":99793.9375},{"date":"2021-10-05","close":99753.9375},{"date":"2021-10-06","close":99378.9375},{"date":"2021-10-07","close":99303.9375},{"date":"2021-10-08","close":99413.9375},{"date":"2021-10-12","close":98928.9453},{"date":"2021-10-13","close":99153.9453},{"date":"2021-10-14","close":99318.9375},{"date":"2021-10-15","close":99358.9375},{"date":"2021-10-18","close":99053.9453},{"date":"2021-10-19","close":99263.9375},{"date":"2021-10-20","close":99288.9375},{"date":"2021-10-21","close":99193.9453},{"date":"2021-10-22","close":99078.9453},{"date":"2021-10-25","close":98878.9453},{"date":"2021-10-26","close":98648.9453},{"date":"2021-10-27","close":98388.9531},{"date":"2021-10-28","close":98638.9453},{"date":"2021-10-29","close":98093.9531},{"date":"2021-11-01","close":98293.9531},{"date":"2021-11-02","close":98503.9453},{"date":"2021-11-03","close":98503.9453},{"date":"2021-11-04","close":98648.9453},{"date":"2021-11-05","close":99113.9453},{"date":"2021-11-08","close":99288.9375},{"date":"2021-11-09","close":99478.9375},{"date":"2021-11-10","close":99308.9375},{"date":"2021-11-11","close":99278.9375},{"date":"2021-11-12","close":99288.9375},{"date":"2021-11-15","close":99498.9375},{"date":"2021-11-16","close":99368.9375},{"date":"2021-11-17","close":99258.9375},{"date":"2021-11-18","close":99328.9375},{"date":"2021-11-19","close":99078.9453},{"date":"2021-11-22","close":99083.9453},{"date":"2021-11-23","close":98953.9453},{"date":"2021-11-24","close":98938.9453},{"date":"2021-11-25","close":99153.9453},{"date":"2021-11-26","close":99808.9375},{"date":"2021-11-29","close":99538.9375},{"date":"2021-11-30","close":99928.9375},{"date":"2021-12-01","close":100168.9297},{"date":"2021-12-02","close":100083.9297},{"date":"2021-12-03","close":99908.9375},{"date":"2021-12-06","close":99883.9375},{"date":"2021-12-07","close":99853.9375},{"date":"2021-12-08","close":99873.9375},{"date":"2021-12-09","close":100023.9297},{"date":"2021-12-10","close":100013.9297},{"date":"2021-12-13","close":100068.9297},{"date":"2021-12-14","close":100078.9297},{"date":"2021-12-15","close":100078.9297},{"date":"2021-12-16","close":100253.9297},{"date":"2021-12-17","close":100113.9297},{"date":"2021-12-20","close":100413.9297},{"date":"2021-12-21","close":100398.9297},{"date":"2021-12-22","close":100368.9297},{"date":"2021-12-23","close":100093.9297},{"date":"2021-12-24","close":100063.9297},{"date":"2021-12-27","close":100008.9297},{"date":"2021-12-28","close":99988.9297},{"date":"2021-12-29","close":100043.9297},{"date":"2021-12-30","close":99813.9375},{"date":"2022-01-03","close":99394.852},{"date":"2022-01-04","close":99473.9375},{"date":"2022-01-05","close":99343.9375},{"date":"2022-01-06","close":98973.9453},{"date":"2022-01-07","close":99013.9453},{"date":"2022-01-10","close":98988.9453},{"date":"2022-01-11","close":98998.9453},{"date":"2022-01-12","close":99063.9453},{"date":"2022-01-13","close":99403.9375},{"date":"2022-01-14","close":99073.9453},{"date":"2022-01-17","close":98653.9453},{"date":"2022-01-18","close":98578.9453},{"date":"2022-01-19","close":98778.9453},{"date":"2022-01-20","close":98633.9453},{"date":"2022-01-21","close":98568.9453},{"date":"2022-01-24","close":98643.9453},{"date":"2022-01-25","close":98473.9531},{"date":"2022-01-26","close":98503.9453},{"date":"2022-01-27","close":98358.9531},{"date":"2022-01-28","close":98398.9531},{"date":"2022-02-03","close":98533.9453},{"date":"2022-02-04","close":98183.9531},{"date":"2022-02-07","close":98063.9531},{"date":"2022-02-08","close":97738.9609},{"date":"2022-02-09","close":97923.9531},{"date":"2022-02-10","close":97968.9531},{"date":"2022-02-11","close":97658.9609},{"date":"2022-02-14","close":97899.957},{"date":"2022-02-15","close":97758.9531},{"date":"2022-02-16","close":97868.9531},{"date":"2022-02-17","close":97973.9531},{"date":"2022-02-18","close":97843.9531},{"date":"2022-02-21","close":97613.9609},{"date":"2022-02-22","close":97843.9531},{"date":"2022-02-23","close":97913.9531},{"date":"2022-02-24","close":98298.9531},{"date":"2022-02-25","close":98058.9531},{"date":"2022-02-28","close":98113.9531},{"date":"2022-03-02","close":98393.9531},{"date":"2022-03-03","close":98203.9531},{"date":"2022-03-04","close":98213.9531},{"date":"2022-03-07","close":97993.9531},{"date":"2022-03-08","close":98033.9531},{"date":"2022-03-10","close":98013.9531},{"date":"2022-03-11","close":98158.9531},{"date":"2022-03-14","close":98008.9531},{"date":"2022-03-15","close":97928.9531},{"date":"2022-03-16","close":97938.9531},{"date":"2022-03-17","close":98168.9531},{"date":"2022-03-18","close":98043.9531},{"date":"2022-03-21","close":98018.9531},{"date":"2022-03-22","close":97583.9609},{"date":"2022-03-23","close":97588.9609},{"date":"2022-03-24","close":97448.9609},{"date":"2022-03-25","close":97273.9609},{"date":"2022-03-28","close":96128.9766},{"date":"2022-03-29","close":96613.9688},{"date":"2022-03-30","close":97188.9609},{"date":"2022-03-31","close":96838.9688},{"date":"2022-04-01","close":96438.9688},{"date":"2022-04-04","close":95883.9766},{"date":"2022-04-05","close":95823.9766},{"date":"2022-04-06","close":95568.9766},{"date":"2022-04-07","close":95733.9766},{"date":"2022-04-08","close":95593.9766},{"date":"2022-04-11","close":95038.9844},{"date":"2022-04-12","close":94848.9844},{"date":"2022-04-13","close":95193.9844},{"date":"2022-04-14","close":95353.9844},{"date":"2022-04-15","close":95178.9844},{"date":"2022-04-18","close":94778.9922},{"date":"2022-04-19","close":94908.9844},{"date":"2022-04-20","close":95043.9844},{"date":"2022-04-21","close":95048.9844},{"date":"2022-04-22","close":94913.9844},{"date":"2022-04-25","close":95218.9844},{"date":"2022-04-26","close":95518.9844},{"date":"2022-04-27","close":95613.9766},{"date":"2022-04-28","close":95618.9766},{"date":"2022-04-29","close":95303.9844},{"date":"2022-05-02","close":94640.2974},{"date":"2022-05-03","close":94798.9922},{"date":"2022-05-04","close":94438.9922},{"date":"2022-05-06","close":94513.9922},{"date":"2022-05-09","close":94689.8241},{"date":"2022-05-10","close":94658.9922},{"date":"2022-05-11","close":95138.9844},{"date":"2022-05-12","close":95608.9766},{"date":"2022-05-13","close":95643.9766},{"date":"2022-05-16","close":95363.9844},{"date":"2022-05-17","close":95268.9844},{"date":"2022-05-18","close":95223.9844},{"date":"2022-05-19","close":95213.9844},{"date":"2022-05-20","close":95428.9844},{"date":"2022-05-23","close":95278.9844},{"date":"2022-05-24","close":95603.9766},{"date":"2022-05-25","close":95758.9766},{"date":"2022-05-26","close":95563.9766},{"date":"2022-05-27","close":95673.9766},{"date":"2022-05-30","close":95818.9766},{"date":"2022-05-31","close":95288.9844},{"date":"2022-06-02","close":94978.9844},{"date":"2022-06-03","close":95088.9844},{"date":"2022-06-07","close":94628.9922},{"date":"2022-06-08","close":94758.9922},{"date":"2022-06-09","close":94938.9844},{"date":"2022-06-10","close":94608.9922},{"date":"2022-06-13","close":93949.0},{"date":"2022-06-14","close":93614.0},{"date":"2022-06-15","close":93169.0078},{"date":"2022-06-16","close":93234.0078},{"date":"2022-06-17","close":92869.0078},{"date":"2022-06-20","close":92939.0078},{"date":"2022-06-21","close":92979.0078},{"date":"2022-06-22","close":93269.0078},{"date":"2022-06-23","close":93434.0},{"date":"2022-06-24","close":93564.0},{"date":"2022-06-27","close":93264.0078},{"date":"2022-06-28","close":93404.0},{"date":"2022-06-29","close":93404.0},{"date":"2022-06-30","close":93739.0},{"date":"2022-07-01","close":94203.9922},{"date":"2022-07-04","close":94308.9922},{"date":"2022-07-05","close":94763.9922},{"date":"2022-07-06","close":95468.9844},{"date":"2022-07-07","close":95323.9844},{"date":"2022-07-08","close":95003.9844},{"date":"2022-07-11","close":94773.9922},{"date":"2022-07-12","close":94993.9844},{"date":"2022-07-13","close":95293.9844},{"date":"2022-07-14","close":95323.9844},{"date":"2022-07-15","close":95463.9844},{"date":"2022-07-18","close":95503.9844},{"date":"2022-07-19","close":95273.9844},{"date":"2022-07-20","close":95018.9844},{"date":"2022-07-21","close":94983.9844},{"date":"2022-07-22","close":95353.9844},{"date":"2022-07-25","close":95598.9766},{"date":"2022-07-26","close":95683.9766},{"date":"2022-07-27","close":95783.9766},{"date":"2022-07-28","close":95828.9766},{"date":"2022-07-29","close":96193.9766},{"date":"2022-08-01","close":95758.9766},{"date":"2022-08-02","close":96018.9766},{"date":"2022-08-03","close":95873.9766},{"date":"2022-08-04","close":95803.9766},{"date":"2022-08-05","close":96028.9766},{"date":"2022-08-08","close":95833.9766},{"date":"2022-08-09","close":95963.9766},{"date":"2022-08-10","close":95683.9766},{"date":"2022-08-11","close":95608.9766},{"date":"2022-08-12","close":95283.9844},{"date":"2022-08-16","close":95998.9766},{"date":"2022-08-17","close":95798.9766},{"date":"2022-08-18","close":95778.9766},{"date":"2022-08-19","close":95358.9844},{"date":"2022-08-22","close":95158.9844},{"date":"2022-08-23","close":95013.9844},{"date":"2022-08-24","close":94953.9844},{"date":"2022-08-25","close":94118.9922},{"date":"2022-08-26","close":94054.0},{"date":"2022-08-29","close":93444.0},{"date":"2022-08-30","close":93579.0},{"date":"2022-08-31","close":93304.0078},{"date":"2022-09-01","close":93264.0078},{"date":"2022-09-02","close":93304.0078},{"date":"2022-09-05","close":93754.0},{"date":"2022-09-06","close":93669.0},{"date":"2022-09-07","close":93584.0},{"date":"2022-09-08","close":93879.0},{"date":"2022-09-13","close":94113.9922},{"date":"2022-09-14","close":93884.0},{"date":"2022-09-15","close":93674.0},{"date":"2022-09-16","close":93404.0},{"date":"2022-09-19","close":93344.0078},{"date":"2022-09-20","close":93319.0078},{"date":"2022-09-21","close":92974.0078},{"date":"2022-09-22","close":92544.0156},{"date":"2022-09-23","close":91884.0234},{"date":"2022-09-26","close":91049.0312},{"date":"2022-09-27","close":91269.0234},{"date":"2022-09-28","close":91069.0312},{"date":"2022-09-29","close":91199.0234},{"date":"2022-09-30","close":92459.0156},{"date":"2022-10-04","close":92294.0156},{"date":"2022-10-05","close":92059.0156},{"date":"2022-10-06","close":92079.0156},{"date":"2022-10-07","close":91699.0234},{"date":"2022-10-11","close":91054.0312},{"date":"2022-10-12","close":91894.0234},{"date":"2022-10-13","close":91414.0234},{"date":"2022-10-14","close":91589.0234},{"date":"2022-10-17","close":91219.0234},{"date":"2022-10-18","close":91344.0234},{"date":"2022-10-19","close":90869.0312},{"date":"2022-10-20","close":90589.0312},{"date":"2022-10-21","close":89699.0469},{"date":"2022-10-24","close":90094.0391},{"date":"2022-10-25","close":90289.0391},{"date":"2022-10-26","close":91234.0234},{"date":"2022-10-27","close":91184.0234},{"date":"2022-10-28","close":91119.0312},{"date":"2022-10-31","close":91044.0312},{"date":"2022-11-01","close":91294.0234},{"date":"2022-11-02","close":91369.0234},{"date":"2022-11-03","close":90969.0312},{"date":"2022-11-04","close":91054.0312},{"date":"2022-11-07","close":90679.0312},{"date":"2022-11-08","close":90879.0312},{"date":"2022-11-09","close":91079.0312},{"date":"2022-11-10","close":91519.0234},{"date":"2022-11-11","close":92219.0156},{"date":"2022-11-14","close":92329.0156},{"date":"2022-11-15","close":92424.0156},{"date":"2022-11-16","close":92394.0156},{"date":"2022-11-17","close":92624.0156},{"date":"2022-11-18","close":92499.0156},{"date":"2022-11-21","close":92859.0078},{"date":"2022-11-22","close":92714.0078},{"date":"2022-11-23","close":92709.0078},{"date":"2022-11-24","close":93384.0},{"date":"2022-11-25","close":93364.0},{"date":"2022-11-28","close":93364.0},{"date":"2022-11-29","close":93054.0078},{"date":"2022-11-30","close":93409.0},{"date":"2022-12-01","close":93414.0},{"date":"2022-12-02","close":93799.0},{"date":"2022-12-05","close":93854.0},{"date":"2022-12-06","close":94044.0},{"date":"2022-12-07","close":94064.0},{"date":"2022-12-08","close":94163.9922},{"date":"2022-12-09","close":94233.9922},{"date":"2022-12-12","close":94383.9922},{"date":"2022-12-13","close":94363.9922},{"date":"2022-12-14","close":94638.9922},{"date":"2022-12-15","close":94688.9922},{"date":"2022-12-16","close":94948.9844},{"date":"2022-12-19","close":95003.9844},{"date":"2022-12-20","close":94303.9922},{"date":"2022-12-21","close":94328.9922},{"date":"2022-12-22","close":94593.9922},{"date":"2022-12-23","close":94418.9922},{"date":"2022-12-26","close":94438.9922},{"date":"2022-12-27","close":94503.9922},{"date":"2022-12-28","close":94153.9922},{"date":"2022-12-29","close":94173.9922},{"date":"2023-01-02","close":93744.0},{"date":"2023-01-03","close":94433.9922},{"date":"2023-01-04","close":94808.9922},{"date":"2023-01-05","close":95028.9844},{"date":"2023-01-06","close":95103.9844},{"date":"2023-01-09","close":95538.9844},{"date":"2023-01-10","close":95478.9844},{"date":"2023-01-11","close":95708.9766},{"date":"2023-01-12","close":96023.9766},{"date":"2023-01-13","close":96293.9688},{"date":"2023-01-16","close":96413.9688},{"date":"2023-01-17","close":96203.9766},{"date":"2023-01-18","close":96508.9688},{"date":"2023-01-19","close":97213.9609},{"date":"2023-01-20","close":96923.9688},{"date":"2023-01-25","close":97043.9609},{"date":"2023-01-26","close":97108.9609},{"date":"2023-01-27","close":96948.9688},{"date":"2023-01-30","close":96938.9688},{"date":"2023-01-31","close":97043.9609},{"date":"2023-02-01","close":97103.9609},{"date":"2023-02-02","close":97438.9609},{"date":"2023-02-03","close":97803.9531},{"date":"2023-02-06","close":97198.9609},{"date":"2023-02-07","close":97193.9609},{"date":"2023-02-08","close":97228.9609},{"date":"2023-02-09","close":97183.9609},{"date":"2023-02-10","close":97173.9609},{"date":"2023-02-13","close":96853.9688},{"date":"2023-02-14","close":97178.9609},{"date":"2023-02-15","close":96908.9688},{"date":"2023-02-16","close":96943.9688},{"date":"2023-02-17","close":96138.9766},{"date":"2023-02-20","close":96058.9766},{"date":"2023-02-21","close":96108.9766},{"date":"2023-02-22","close":95943.9766},{"date":"2023-02-23","close":96228.9766},{"date":"2023-02-24","close":96538.9688},{"date":"2023-02-27","close":96253.9766},{"date":"2023-02-28","close":95613.9766},{"date":"2023-03-02","close":95283.9844},{"date":"2023-03-03","close":95433.9844},{"date":"2023-03-06","close":95723.9766},{"date":"2023-03-07","close":96013.9766},{"date":"2023-03-08","close":95698.9766},{"date":"2023-03-09","close":95703.9766},{"date":"2023-03-10","close":96413.9688},{"date":"2023-03-13","close":97493.9609},{"date":"2023-03-14","close":97803.9531},{"date":"2023-03-15","close":97313.9609},{"date":"2023-03-16","close":97373.9609},{"date":"2023-03-17","close":97313.9609},{"date":"2023-03-20","close":97833.9531},{"date":"2023-03-21","close":97838.9531},{"date":"2023-03-22","close":97868.9531},{"date":"2023-03-23","close":98108.9531},{"date":"2023-03-24","close":98413.9531},{"date":"2023-03-27","close":98163.9531},{"date":"2023-03-28","close":98003.9531},{"date":"2023-03-29","close":97913.9531},{"date":"2023-03-30","close":97998.9531},{"date":"2023-03-31","close":97743.9609},{"date":"2023-04-03","close":97493.9609},{"date":"2023-04-04","close":97783.9531},{"date":"2023-04-05","close":97903.9531},{"date":"2023-04-06","close":98248.9531},{"date":"2023-04-07","close":98248.9531},{"date":"2023-04-10","close":98458.9531},{"date":"2023-04-11","close":98423.9531},{"date":"2023-04-12","close":98403.9531},{"date":"2023-04-13","close":98273.9531},{"date":"2023-04-14","close":98418.9531},{"date":"2023-04-17","close":98018.9531},{"date":"2023-04-18","close":98018.9531},{"date":"2023-04-19","close":97973.9531},{"date":"2023-04-20","close":97833.9531},{"date":"2023-04-21","close":98123.9531},{"date":"2023-04-24","close":98183.9531},{"date":"2023-04-25","close":98148.9531},{"date":"2023-04-26","close":98193.9531},{"date":"2023-04-27","close":98078.9531},{"date":"2023-04-28","close":97968.9531},{"date":"2023-05-02","close":97818.9531},{"date":"2023-05-03","close":98058.9531},{"date":"2023-05-04","close":98328.9531},{"date":"2023-05-08","close":98108.9531},{"date":"2023-05-09","close":98183.9531},{"date":"2023-05-10","close":98113.9531},{"date":"2023-05-11","close":98288.9531},{"date":"2023-05-12","close":98423.9531},{"date":"2023-05-15","close":98098.9531},{"date":"2023-05-16","close":98213.9531},{"date":"2023-05-17","close":98188.9531},{"date":"2023-05-18","close":97940.3869},{"date":"2023-05-19","close":97753.9531},{"date":"2023-05-22","close":97863.9531},{"date":"2023-05-23","close":97573.9609},{"date":"2023-05-24","close":97440.067},{"date":"2023-05-25","close":96988.9688},{"date":"2023-05-26","close":96778.9688},{"date":"2023-05-30","close":96638.9688},{"date":"2023-05-31","close":97123.9609},{"date":"2023-06-01","close":97118.9609},{"date":"2023-06-02","close":97393.9609},{"date":"2023-06-05","close":97123.9609},{"date":"2023-06-07","close":97318.9609},{"date":"2023-06-08","close":96898.9688},{"date":"2023-06-09","close":96918.9688},{"date":"2023-06-12","close":97033.9609},{"date":"2023-06-13","close":97088.9609},{"date":"2023-06-14","close":96848.9688},{"date":"2023-06-15","close":96703.9688},{"date":"2023-06-16","close":96868.9688},{"date":"2023-06-19","close":96883.9688},{"date":"2023-06-20","close":96893.9688},{"date":"2023-06-21","close":96753.9688},{"date":"2023-06-22","close":96873.9688},{"date":"2023-06-23","close":96748.9688},{"date":"2023-06-26","close":96923.9688},{"date":"2023-06-27","close":97188.9609},{"date":"2023-06-28","close":97138.9609},{"date":"2023-06-29","close":97133.9609},{"date":"2023-06-30","close":96813.9688},{"date":"2023-07-03","close":97289.4657},{"date":"2023-07-04","close":97229.8316},{"date":"2023-07-05","close":97165.1438},{"date":"2023-07-06","close":96929.6397},{"date":"2023-07-07","close":96698.9688},{"date":"2023-07-10","close":96453.9688},{"date":"2023-07-11","close":96834.6295},{"date":"2023-07-12","close":96924.586},{"date":"2023-07-13","close":97370.3255},{"date":"2023-07-14","close":97318.9609},{"date":"2023-07-17","close":97308.9609},{"date":"2023-07-18","close":97319.7881},{"date":"2023-07-19","close":97658.9609},{"date":"2023-07-20","close":97588.9609},{"date":"2023-07-21","close":97433.9609},{"date":"2023-07-24","close":97458.9609},{"date":"2023-07-25","close":97289.4657},{"date":"2023-07-26","close":97333.9609},{"date":"2023-07-27","close":97504.7548},{"date":"2023-07-28","close":97123.9609},{"date":"2023-07-31","close":97134.8214},{"date":"2023-08-01","close":97350.1105},{"date":"2023-08-02","close":97109.5527},{"date":"2023-08-03","close":97038.9609},{"date":"2023-08-04","close":96808.9688},{"date":"2023-08-07","close":97108.9609},{"date":"2023-08-08","close":97308.9609},{"date":"2023-08-09","close":97333.9609},{"date":"2023-08-10","close":97233.9609},{"date":"2023-08-11","close":97023.9609},{"date":"2023-08-14","close":96823.9688},{"date":"2023-08-16","close":96868.9688},{"date":"2023-08-17","close":96523.9688},{"date":"2023-08-18","close":96858.9688},{"date":"2023-08-21","close":96658.9688},{"date":"2023-08-22","close":96518.9688},{"date":"2023-08-23","close":96758.9688},{"date":"2023-08-24","close":96953.9688},{"date":"2023-08-25","close":96658.9688},{"date":"2023-08-28","close":96908.9688},{"date":"2023-08-29","close":97048.9609},{"date":"2023-08-30","close":96988.9688},{"date":"2023-08-31","close":97293.9609},{"date":"2023-09-01","close":97453.9609},{"date":"2023-09-04","close":97213.9609},{"date":"2023-09-05","close":97108.9609},{"date":"2023-09-06","close":97073.9609},{"date":"2023-09-07","close":96728.9688},{"date":"2023-09-08","close":97143.9609},{"date":"2023-09-11","close":96718.9688},{"date":"2023-09-12","close":96808.9688},{"date":"2023-09-13","close":96753.9688},{"date":"2023-09-14","close":97018.9688},{"date":"2023-09-15","close":96963.9688},{"date":"2023-09-18","close":96633.9688},{"date":"2023-09-19","close":96723.9688},{"date":"2023-09-20","close":96643.9688},{"date":"2023-09-21","close":96558.9688},{"date":"2023-09-22","close":96623.9688},{"date":"2023-09-25","close":96588.9688},{"date":"2023-09-26","close":96518.9688},{"date":"2023-09-27","close":96718.9688},{"date":"2023-10-04","close":95078.9844},{"date":"2023-10-05","close":95468.9844},{"date":"2023-10-06","close":95873.9766},{"date":"2023-10-10","close":95878.9766},{"date":"2023-10-11","close":96128.9766},{"date":"2023-10-12","close":96443.9688},{"date":"2023-10-13","close":96113.9766},{"date":"2023-10-16","close":96078.9766},{"date":"2023-10-17","close":95843.9766},{"date":"2023-10-18","close":95603.9766},{"date":"2023-10-19","close":95338.9844},{"date":"2023-10-20","close":95513.9844},{"date":"2023-10-23","close":95173.9844},{"date":"2023-10-24","close":95503.9844},{"date":"2023-10-25","close":95673.9766},{"date":"2023-10-26","close":95493.9844},{"date":"2023-10-27","close":96248.9766},{"date":"2023-10-30","close":95878.9766},{"date":"2023-10-31","close":95983.9766},{"date":"2023-11-01","close":96173.9766},{"date":"2023-11-02","close":96498.9688},{"date":"2023-11-03","close":96768.9688},{"date":"2023-11-06","close":97033.9609},{"date":"2023-11-07","close":96993.9688},{"date":"2023-11-08","close":97268.9609},{"date":"2023-11-09","close":97523.9609},{"date":"2023-11-10","close":97483.9609},{"date":"2023-11-13","close":97423.9609},{"date":"2023-11-14","close":97463.9609},{"date":"2023-11-15","close":98298.9531},{"date":"2023-11-16","close":98373.9531},{"date":"2023-11-17","close":98408.9531},{"date":"2023-11-20","close":98518.9453},{"date":"2023-11-21","close":98733.9453},{"date":"2023-11-22","close":98593.9453},{"date":"2023-11-23","close":98683.9453},{"date":"2023-11-24","close":98433.9531},{"date":"2023-11-27","close":98388.9531},{"date":"2023-11-28","close":98783.9453},{"date":"2023-11-29","close":99258.9375},{"date":"2023-11-30","close":99083.9453},{"date":"2023-12-01","close":99098.9453},{"date":"2023-12-04","close":99463.9375},{"date":"2023-12-05","close":99593.9375},{"date":"2023-12-06","close":99968.9297},{"date":"2023-12-07","close":99688.9375},{"date":"2023-12-08","close":99808.9375},{"date":"2023-12-11","close":99658.9375},{"date":"2023-12-12","close":99873.9375},{"date":"2023-12-13","close":99973.9297},{"date":"2023-12-14","close":100973.9219},{"date":"2023-12-15","close":100868.9219},{"date":"2023-12-18","close":100988.9219},{"date":"2023-12-19","close":100983.9219},{"date":"2023-12-20","close":101318.9219},{"date":"2023-12-21","close":101328.9219},{"date":"2023-12-22","close":101173.9219},{"date":"2023-12-26","close":101263.9219},{"date":"2023-12-27","close":101488.9141},{"date":"2023-12-28","close":101873.9141},{"date":"2024-01-02","close":101228.9219},{"date":"2024-01-03","close":101173.9219},{"date":"2024-01-04","close":101358.9219},{"date":"2024-01-05","close":101198.9219},{"date":"2024-01-08","close":101278.9219},{"date":"2024-01-09","close":101218.9219},{"date":"2024-01-10","close":101243.9219},{"date":"2024-01-11","close":101358.9219},{"date":"2024-01-12","close":101373.9219},{"date":"2024-01-15","close":101483.9141},{"date":"2024-01-16","close":101363.9219},{"date":"2024-01-17","close":101163.9219},{"date":"2024-01-18","close":101194.9926},{"date":"2024-01-19","close":101023.9219},{"date":"2024-01-22","close":101228.9219},{"date":"2024-01-23","close":101148.9219},{"date":"2024-01-24","close":101043.9219},{"date":"2024-01-25","close":100938.9219},{"date":"2024-01-26","close":101088.9219},{"date":"2024-01-29","close":100768.9219},{"date":"2024-01-30","close":101148.9219},{"date":"2024-01-31","close":101298.9219},{"date":"2024-02-01","close":101358.9219},{"date":"2024-02-02","close":101638.9141},{"date":"2024-02-05","close":101243.9219},{"date":"2024-02-06","close":101323.9219},{"date":"2024-02-07","close":101323.9219},{"date":"2024-02-08","close":101203.9219},{"date":"2024-02-13","close":100998.9219},{"date":"2024-02-14","close":100758.9219},{"date":"2024-02-15","close":101008.9219},{"date":"2024-02-16","close":100918.9219},{"date":"2024-02-19","close":100993.9219},{"date":"2024-02-20","close":100878.9219},{"date":"2024-02-21","close":100928.9219},{"date":"2024-02-22","close":101208.9219},{"date":"2024-02-23","close":101098.9219},{"date":"2024-02-26","close":101323.9219},{"date":"2024-02-27","close":101223.9219},{"date":"2024-02-28","close":101188.9219},{"date":"2024-02-29","close":101053.9219},{"date":"2024-03-04","close":101178.9219},{"date":"2024-03-05","close":101398.9219},{"date":"2024-03-06","close":101508.9141},{"date":"2024-03-07","close":101408.9219},{"date":"2024-03-08","close":101703.9141},{"date":"2024-03-11","close":101773.9141},{"date":"2024-03-12","close":101823.9141},{"date":"2024-03-13","close":101978.9141},{"date":"2024-03-14","close":101798.9141},{"date":"2024-03-15","close":101578.9141},{"date":"2024-03-18","close":101468.9141},{"date":"2024-03-19","close":101318.9219},{"date":"2024-03-20","close":101378.9219},{"date":"2024-03-21","close":101718.9141},{"date":"2024-03-22","close":101908.9141},{"date":"2024-03-25","close":101843.9141},{"date":"2024-03-26","close":101788.9141},{"date":"2024-03-27","close":101928.9141},{"date":"2024-03-28","close":101918.9141},{"date":"2024-03-29","close":101748.9141},{"date":"2024-04-01","close":101968.9141},{"date":"2024-04-02","close":101803.9141},{"date":"2024-04-03","close":101748.9141},{"date":"2024-04-04","close":101843.9141},{"date":"2024-04-05","close":101953.9141},{"date":"2024-04-08","close":101693.9141},{"date":"2024-04-09","close":101678.9141},{"date":"2024-04-11","close":101348.9219},{"date":"2024-04-12","close":101548.9141},{"date":"2024-04-15","close":101478.9141},{"date":"2024-04-16","close":101328.9219},{"date":"2024-04-17","close":101173.9219},{"date":"2024-04-18","close":101643.9141},{"date":"2024-04-19","close":101468.9141},{"date":"2024-04-22","close":101248.9219},{"date":"2024-04-23","close":101253.9219},{"date":"2024-04-24","close":101113.9219},{"date":"2024-04-25","close":100868.9219},{"date":"2024-04-26","close":100823.9219},{"date":"2024-04-29","close":100848.9219},{"date":"2024-04-30","close":101183.9219},{"date":"2024-05-02","close":101293.9219},{"date":"2024-05-03","close":101453.9141},{"date":"2024-05-07","close":101823.9141},{"date":"2024-05-08","close":101798.9141},{"date":"2024-05-09","close":101633.9141},{"date":"2024-05-10","close":101748.9141},{"date":"2024-05-13","close":101743.9141},{"date":"2024-05-14","close":101793.9141},{"date":"2024-05-16","close":102298.9062},{"date":"2024-05-17","close":102263.9062},{"date":"2024-05-20","close":102038.9141},{"date":"2024-05-21","close":102148.9062},{"date":"2024-05-22","close":102208.9062},{"date":"2024-05-23","close":102238.9062},{"date":"2024-05-24","close":102068.9141},{"date":"2024-05-27","close":102128.9141},{"date":"2024-05-28","close":102208.9062},{"date":"2024-05-29","close":101993.9141},{"date":"2024-05-30","close":101868.9141},{"date":"2024-05-31","close":101908.9141},{"date":"2024-06-03","close":102153.9062},{"date":"2024-06-04","close":102468.9062},{"date":"2024-06-05","close":102658.9062},{"date":"2024-06-07","close":102978.8984},{"date":"2024-06-10","close":102603.9062},{"date":"2024-06-11","close":102658.9062},{"date":"2024-06-12","close":102873.9062},{"date":"2024-06-13","close":103108.8984},{"date":"2024-06-14","close":103278.8984},{"date":"2024-06-17","close":103393.8984},{"date":"2024-06-18","close":103428.8984},{"date":"2024-06-19","close":103668.8906},{"date":"2024-06-20","close":103593.8984},{"date":"2024-06-21","close":103578.8984},{"date":"2024-06-24","close":103548.8984},{"date":"2024-06-25","close":103523.8984},{"date":"2024-06-26","close":103428.8984},{"date":"2024-06-27","close":103358.8984},{"date":"2024-06-28","close":103593.8984},{"date":"2024-07-01","close":103403.8984},{"date":"2024-07-02","close":103593.8984},{"date":"2024-07-03","close":103703.8906},{"date":"2024-07-04","close":103883.8906},{"date":"2024-07-05","close":103973.8906},{"date":"2024-07-08","close":104098.8906},{"date":"2024-07-09","close":104173.8906},{"date":"2024-07-10","close":104128.8906},{"date":"2024-07-11","close":104008.8906},{"date":"2024-07-12","close":104358.8828},{"date":"2024-07-15","close":104318.8906},{"date":"2024-07-16","close":104623.8828},{"date":"2024-07-17","close":104668.8828},{"date":"2024-07-18","close":104698.8828},{"date":"2024-07-19","close":104623.8828},{"date":"2024-07-22","close":104578.8828},{"date":"2024-07-23","close":104608.8828},{"date":"2024-07-24","close":104788.8828},{"date":"2024-07-25","close":104718.8828},{"date":"2024-07-26","close":104788.8828},{"date":"2024-07-29","close":105153.875},{"date":"2024-07-30","close":105198.875},{"date":"2024-07-31","close":105163.875},{"date":"2024-08-01","close":105423.875},{"date":"2024-08-02","close":105603.875},{"date":"2024-08-05","close":106128.8672},{"date":"2024-08-06","close":105578.875},{"date":"2024-08-07","close":105518.875},{"date":"2024-08-08","close":105643.875},{"date":"2024-08-09","close":105498.875},{"date":"2024-08-12","close":105548.875},{"date":"2024-08-13","close":105698.875},{"date":"2024-08-14","close":105923.8672},{"date":"2024-08-16","close":105748.875},{"date":"2024-08-19","close":105748.875},{"date":"2024-08-20","close":105533.875},{"date":"2024-08-21","close":105533.875},{"date":"2024-08-22","close":105583.875},{"date":"2024-08-23","close":105558.875},{"date":"2024-08-26","close":105688.875},{"date":"2024-08-27","close":105234.9489},{"date":"2024-08-28","close":105308.875},{"date":"2024-08-29","close":105263.875},{"date":"2024-08-30","close":105318.875},{"date":"2024-09-02","close":105138.875},{"date":"2024-09-03","close":104973.8828},{"date":"2024-09-04","close":105308.875},{"date":"2024-09-05","close":105438.875},{"date":"2024-09-06","close":105628.875},{"date":"2024-09-09","close":105473.875},{"date":"2024-09-10","close":105693.875},{"date":"2024-09-11","close":105998.8672},{"date":"2024-09-12","close":105993.8672},{"date":"2024-09-13","close":106248.8672},{"date":"2024-09-19","close":106053.8672},{"date":"2024-09-20","close":106058.8672},{"date":"2024-09-23","close":105908.8672},{"date":"2024-09-24","close":105898.8672},{"date":"2024-09-25","close":106113.8672},{"date":"2024-09-26","close":106053.8672},{"date":"2024-09-27","close":106118.8672},{"date":"2024-09-30","close":106138.8672},{"date":"2024-10-02","close":106528.8672},{"date":"2024-10-04","close":106278.8672},{"date":"2024-10-07","close":105708.875},{"date":"2024-10-08","close":105838.8672},{"date":"2024-10-10","close":105868.8672},{"date":"2024-10-11","close":105933.8672},{"date":"2024-10-14","close":105903.8672},{"date":"2024-10-15","close":106038.8672},{"date":"2024-10-16","close":106233.8672},{"date":"2024-10-17","close":106203.8672},{"date":"2024-10-18","close":106013.8672},{"date":"2024-10-21","close":106028.8672},{"date":"2024-10-22","close":105763.875},{"date":"2024-10-23","close":105778.875},{"date":"2024-10-24","close":106073.8672},{"date":"2024-10-25","close":106223.8672},{"date":"2024-10-28","close":105928.8672},{"date":"2024-10-29","close":105863.8672},{"date":"2024-10-30","close":105949.5472},{"date":"2024-10-31","close":106048.8672},{"date":"2024-11-01","close":106183.8672},{"date":"2024-11-04","close":106063.8672},{"date":"2024-11-05","close":106210.3199},{"date":"2024-11-06","close":105998.8672},{"date":"2024-11-07","close":106178.8672},{"date":"2024-11-08","close":106378.8672},{"date":"2024-11-11","close":106443.8672},{"date":"2024-11-12","close":106553.8594},{"date":"2024-11-13","close":106283.8672},{"date":"2024-11-14","close":106308.8672},{"date":"2024-11-15","close":106248.8672},{"date":"2024-11-18","close":106363.8672},{"date":"2024-11-19","close":106453.8672},{"date":"2024-11-20","close":106648.8594},{"date":"2024-11-21","close":106838.8594},{"date":"2024-11-22","close":106943.8594},{"date":"2024-11-25","close":107163.8594},{"date":"2024-11-26","close":107228.8594},{"date":"2024-11-27","close":107383.8516},{"date":"2024-11-28","close":108008.8438},{"date":"2024-11-29","close":108438.8438},{"date":"2024-12-02","close":108633.8438},{"date":"2024-12-03","close":108593.8438},{"date":"2024-12-04","close":108468.8438},{"date":"2024-12-05","close":108603.8438},{"date":"2024-12-06","close":108648.8438},{"date":"2024-12-09","close":108868.8359},{"date":"2024-12-10","close":108953.8359},{"date":"2024-12-11","close":108778.8359},{"date":"2024-12-12","close":108753.8359},{"date":"2024-12-13","close":108908.8359},{"date":"2024-12-16","close":108558.8438},{"date":"2024-12-17","close":108078.8438},{"date":"2024-12-18","close":108288.8438},{"date":"2024-12-19","close":107938.8516},{"date":"2024-12-20","close":107813.8516},{"date":"2024-12-23","close":107888.8516},{"date":"2024-12-24","close":107578.8516},{"date":"2024-12-26","close":107508.8516},{"date":"2024-12-27","close":107393.8516},{"date":"2024-12-30","close":107483.8516},{"date":"2025-01-02","close":108168.8438},{"date":"2025-01-03","close":108403.8438},{"date":"2025-01-06","close":108118.8438},{"date":"2025-01-07","close":108278.8438},{"date":"2025-01-08","close":108398.8438},{"date":"2025-01-09","close":108628.8438},{"date":"2025-01-10","close":108328.8438},{"date":"2025-01-13","close":108128.8438},{"date":"2025-01-14","close":108408.8438},{"date":"2025-01-15","close":108343.8438},{"date":"2025-01-16","close":108568.8438},{"date":"2025-01-17","close":108598.8438},{"date":"2025-01-20","close":108498.8438},{"date":"2025-01-21","close":108623.8438},{"date":"2025-01-22","close":108628.8438},{"date":"2025-01-23","close":108498.8438},{"date":"2025-01-24","close":108458.8438},{"date":"2025-01-31","close":108458.8438},{"date":"2025-02-03","close":108618.8438},{"date":"2025-02-04","close":108648.8438},{"date":"2025-02-05","close":108743.8359},{"date":"2025-02-06","close":108838.8359},{"date":"2025-02-07","close":108798.8359},{"date":"2025-02-10","close":108848.8359},{"date":"2025-02-11","close":108788.8359},{"date":"2025-02-12","close":108693.8438},{"date":"2025-02-13","close":108643.8438},{"date":"2025-02-14","close":108753.8359},{"date":"2025-02-17","close":108768.8359},{"date":"2025-02-18","close":108768.8359},{"date":"2025-02-19","close":108808.8359},{"date":"2025-02-20","close":108773.8359},{"date":"2025-02-21","close":108938.8359},{"date":"2025-02-24","close":109088.8359},{"date":"2025-02-25","close":109163.8359},{"date":"2025-02-26","close":109408.8359},{"date":"2025-02-27","close":109528.8281},{"date":"2025-02-28","close":109758.8281},{"date":"2025-03-04","close":109783.8281},{"date":"2025-03-05","close":109468.8359},{"date":"2025-03-06","close":109303.8359},{"date":"2025-03-07","close":109528.8281},{"date":"2025-03-10","close":109448.8359},{"date":"2025-03-11","close":109618.8281},{"date":"2025-03-12","close":109613.8281},{"date":"2025-03-13","close":109603.8281},{"date":"2025-03-14","close":109463.8359},{"date":"2025-03-17","close":109478.8281},{"date":"2025-03-18","close":109608.8281},{"date":"2025-03-19","close":109558.8281},{"date":"2025-03-20","close":109733.8281},{"date":"2025-03-21","close":109693.8281},{"date":"2025-03-24","close":109578.8281},{"date":"2025-03-25","close":109483.8281},{"date":"2025-03-26","close":109348.8359},{"date":"2025-03-27","close":109463.8359},{"date":"2025-03-28","close":109393.8359},{"date":"2025-03-31","close":109748.8281},{"date":"2025-04-01","close":109683.8281},{"date":"2025-04-02","close":109753.8281},{"date":"2025-04-03","close":110028.8281},{"date":"2025-04-04","close":110293.8203},{"date":"2025-04-07","close":110528.8203},{"date":"2025-04-08","close":110348.8203},{"date":"2025-04-09","close":110208.8203},{"date":"2025-04-10","close":110353.8203},{"date":"2025-04-11","close":110313.8203},{"date":"2025-04-14","close":110418.8203},{"date":"2025-04-15","close":110598.8203},{"date":"2025-04-16","close":110868.8203},{"date":"2025-04-17","close":110723.8203},{"date":"2025-04-18","close":110893.8203},{"date":"2025-04-21","close":111018.8125},{"date":"2025-04-22","close":110823.8203},{"date":"2025-04-23","close":110903.8203},{"date":"2025-04-24","close":110853.8203},{"date":"2025-04-25","close":111103.8125},{"date":"2025-04-28","close":111103.8125},{"date":"2025-04-29","close":111003.8125},{"date":"2025-04-30","close":111313.8125},{"date":"2025-05-02","close":111198.8125},{"date":"2025-05-07","close":111188.8125},{"date":"2025-05-08","close":111013.8125},{"date":"2025-05-09","close":110753.8203},{"date":"2025-05-12","close":110628.8203},{"date":"2025-05-13","close":110438.8203},{"date":"2025-05-14","close":110538.8203},{"date":"2025-05-15","close":110493.8203},{"date":"2025-05-16","close":110743.8203},{"date":"2025-05-19","close":110368.8203},{"date":"2025-05-20","close":110623.8203},{"date":"2025-05-21","close":110403.8203},{"date":"2025-05-22","close":110378.8203},{"date":"2025-05-23","close":110393.8203},{"date":"2025-05-26","close":110373.8203},{"date":"2025-05-27","close":110683.8203},{"date":"2025-05-28","close":110763.8203},{"date":"2025-05-29","close":110553.8203},{"date":"2025-05-30","close":110378.8203},{"date":"2025-06-02","close":110363.8203},{"date":"2025-06-04","close":109673.8281},{"date":"2025-06-05","close":109688.8281},{"date":"2025-06-09","close":109803.8281},{"date":"2025-06-10","close":109808.8281},{"date":"2025-06-11","close":109908.8281},{"date":"2025-06-12","close":109843.8281},{"date":"2025-06-13","close":109978.8281},{"date":"2025-06-16","close":109823.8281},{"date":"2025-06-17","close":109983.8281},{"date":"2025-06-18","close":109933.8281},{"date":"2025-06-19","close":109883.8281},{"date":"2025-06-20","close":109868.8281},{"date":"2025-06-23","close":109823.8281},{"date":"2025-06-24","close":110048.8281},{"date":"2025-06-25","close":110128.8281},{"date":"2025-06-26","close":110278.8203},{"date":"2025-06-27","close":110248.8203},{"date":"2025-06-30","close":110108.8281},{"date":"2025-07-01","close":110408.8203},{"date":"2025-07-02","close":110148.8281},{"date":"2025-07-03","close":110283.8203},{"date":"2025-07-04","close":110203.8203},{"date":"2025-07-07","close":110078.8281},{"date":"2025-07-08","close":110058.8281},{"date":"2025-07-09","close":110123.8281},{"date":"2025-07-10","close":110353.8203},{"date":"2025-07-11","close":110343.8203},{"date":"2025-07-14","close":110108.8281},{"date":"2025-07-15","close":110128.8281},{"date":"2025-07-16","close":110078.8281},{"date":"2025-07-17","close":109933.8281},{"date":"2025-07-18","close":110088.8281},{"date":"2025-07-21","close":110158.8281},{"date":"2025-07-22","close":110313.8203},{"date":"2025-07-23","close":110298.8203},{"date":"2025-07-24","close":110198.8281},{"date":"2025-07-25","close":110233.8203},{"date":"2025-07-28","close":110363.8203},{"date":"2025-07-29","close":110353.8203},{"date":"2025-07-30","close":110573.8203},{"date":"2025-07-31","close":110583.8203},{"date":"2025-08-01","close":110323.8203},{"date":"2025-08-04","close":110663.8203},{"date":"2025-08-05","close":110648.8203},{"date":"2025-08-06","close":110673.8203},{"date":"2025-08-07","close":110783.8203},{"date":"2025-08-08","close":110798.8203},{"date":"2025-08-11","close":110763.8203},{"date":"2025-08-12","close":110638.8203},{"date":"2025-08-13","close":110573.8203},{"date":"2025-08-14","close":110728.8203},{"date":"2025-08-18","close":110478.8203},{"date":"2025-08-19","close":110363.8203},{"date":"2025-08-20","close":110438.8203},{"date":"2025-08-21","close":110508.8203},{"date":"2025-08-22","close":110433.8203},{"date":"2025-08-25","close":110433.8203},{"date":"2025-08-26","close":110403.8203},{"date":"2025-08-27","close":110573.8203},{"date":"2025-08-28","close":110618.8203},{"date":"2025-08-29","close":110658.8203},{"date":"2025-09-01","close":110508.8203},{"date":"2025-09-02","close":110378.8203},{"date":"2025-09-03","close":110193.8281},{"date":"2025-09-04","close":110338.8203},{"date":"2025-09-05","close":110463.8203},{"date":"2025-09-08","close":110538.8203},{"date":"2025-09-09","close":110713.8203},{"date":"2025-09-10","close":110688.8203},{"date":"2025-09-11","close":110818.8203},{"date":"2025-09-12","close":110828.8203},{"date":"2025-09-15","close":110848.8203},{"date":"2025-09-16","close":110973.8125},{"date":"2025-09-17","close":111038.8125},{"date":"2025-09-18","close":111253.8125},{"date":"2025-09-19","close":111018.8125},{"date":"2025-09-22","close":110923.8203},{"date":"2025-09-23","close":110953.8125},{"date":"2025-09-24","close":110788.8203},{"date":"2025-09-25","close":110518.8203},{"date":"2025-09-26","close":110308.8203},{"date":"2025-09-29","close":110283.8203},{"date":"2025-09-30","close":110123.8281},{"date":"2025-10-01","close":110223.8203},{"date":"2025-10-02","close":110318.8203},{"date":"2025-10-10","close":110318.8203},{"date":"2025-10-13","close":110753.8203},{"date":"2025-10-14","close":110818.8203},{"date":"2025-10-15","close":111023.8125},{"date":"2025-10-16","close":110723.8203},{"date":"2025-10-17","close":110753.8203},{"date":"2025-10-20","close":110748.8203},{"date":"2025-10-21","close":110658.8203},{"date":"2025-10-22","close":110758.8203},{"date":"2025-10-23","close":110598.8203},{"date":"2025-10-24","close":110573.8203},{"date":"2025-10-27","close":110298.8203},{"date":"2025-10-28","close":110368.8203},{"date":"2025-10-29","close":110108.8281},{"date":"2025-10-30","close":109748.8281},{"date":"2025-10-31","close":109548.8281},{"date":"2025-11-03","close":109403.8359},{"date":"2025-11-04","close":109308.8359},{"date":"2025-11-05","close":109153.8359},{"date":"2025-11-06","close":108763.8359},{"date":"2025-11-07","close":108493.8438},{"date":"2025-11-10","close":108518.8438},{"date":"2025-11-11","close":108648.8438},{"date":"2025-11-12","close":108013.8438},{"date":"2025-11-13","close":108268.8438},{"date":"2025-11-14","close":107958.8516},{"date":"2025-11-17","close":107938.8516},{"date":"2025-11-18","close":108208.8438},{"date":"2025-11-19","close":108098.8438},{"date":"2025-11-20","close":107973.8516},{"date":"2025-11-21","close":108218.8438},{"date":"2025-11-24","close":108168.8438},{"date":"2025-11-25","close":108333.8438},{"date":"2025-11-26","close":108408.8438},{"date":"2025-11-27","close":107933.8516},{"date":"2025-11-28","close":107983.8516},{"date":"2025-12-01","close":107793.8516},{"date":"2025-12-02","close":107828.8516},{"date":"2025-12-03","close":107688.8516},{"date":"2025-12-04","close":107738.8516},{"date":"2025-12-05","close":107913.8516},{"date":"2025-12-08","close":107923.8516},{"date":"2025-12-09","close":107728.8516},{"date":"2025-12-10","close":107678.8516},{"date":"2025-12-11","close":107728.8516},{"date":"2025-12-12","close":106575.0},{"date":"2025-12-15","close":107085.0},{"date":"2025-12-16","close":107155.0},{"date":"2025-12-17","close":107030.0},{"date":"2025-12-18","close":107000.0},{"date":"2025-12-19","close":106915.0},{"date":"2025-12-22","close":106815.0},{"date":"2025-12-23","close":106910.0},{"date":"2025-12-24","close":107070.0},{"date":"2025-12-26","close":106890.0},{"date":"2025-12-29","close":107135.0},{"date":"2025-12-30","close":109995.0},{"date":"2026-01-02","close":107045.0},{"date":"2026-01-05","close":106880.0},{"date":"2026-01-06","close":107050.0},{"date":"2026-01-07","close":107285.0},{"date":"2026-01-08","close":107370.0},{"date":"2026-01-09","close":107170.0},{"date":"2026-01-12","close":107205.0},{"date":"2026-01-13","close":107010.0},{"date":"2026-01-14","close":107025.0},{"date":"2026-01-15","close":106585.0},{"date":"2026-01-16","close":106710.0},{"date":"2026-01-19","close":106365.0},{"date":"2026-01-20","close":105780.0},{"date":"2026-01-21","close":105950.0},{"date":"2026-01-22","close":106205.0},{"date":"2026-01-23","close":105910.0},{"date":"2026-01-26","close":106150.0},{"date":"2026-01-27","close":106215.0},{"date":"2026-01-28","close":106335.0},{"date":"2026-01-29","close":106095.0},{"date":"2026-01-30","close":105860.0},{"date":"2026-02-02","close":105880.0},{"date":"2026-02-03","close":105500.0},{"date":"2026-02-04","close":105325.0},{"date":"2026-02-05","close":105455.0},{"date":"2026-02-06","close":105400.0},{"date":"2026-02-09","close":105105.0},{"date":"2026-02-10","close":105425.0},{"date":"2026-02-11","close":105585.0},{"date":"2026-02-12","close":105810.0},{"date":"2026-02-13","close":106050.0},{"date":"2026-02-19","close":106045.0},{"date":"2026-02-20","close":106320.0},{"date":"2026-02-23","close":106150.0},{"date":"2026-02-24","close":105990.0},{"date":"2026-02-25","close":106225.0},{"date":"2026-02-26","close":106710.0},{"date":"2026-02-27","close":106800.0},{"date":"2026-03-03","close":105995.0},{"date":"2026-03-04","close":105935.0},{"date":"2026-03-05","close":106205.0},{"date":"2026-03-06","close":106135.0},{"date":"2026-03-09","close":105455.0},{"date":"2026-03-10","close":106085.0},{"date":"2026-03-11","close":106155.0},{"date":"2026-03-12","close":105945.0},{"date":"2026-03-13","close":105710.0},{"date":"2026-03-16","close":105815.0},{"date":"2026-03-17","close":105830.0},{"date":"2026-03-18","close":106280.0},{"date":"2026-03-19","close":105825.0},{"date":"2026-03-20","close":105680.0},{"date":"2026-03-23","close":104810.0},{"date":"2026-03-24","close":105020.0},{"date":"2026-03-25","close":104830.0},{"date":"2026-03-26","close":104685.0},{"date":"2026-03-27","close":104435.0},{"date":"2026-03-30","close":104590.0},{"date":"2026-03-31","close":104640.0},{"date":"2026-04-01","close":105740.0},{"date":"2026-04-02","close":105130.0},{"date":"2026-04-03","close":105620.0},{"date":"2026-04-06","close":105790.0},{"date":"2026-04-07","close":105600.0},{"date":"2026-04-08","close":106380.0},{"date":"2026-04-09","close":106150.0},{"date":"2026-04-10","close":106105.0},{"date":"2026-04-13","close":105920.0},{"date":"2026-04-14","close":106290.0},{"date":"2026-04-15","close":106430.0},{"date":"2026-04-16","close":106290.0},{"date":"2026-04-17","close":106055.0},{"date":"2026-04-20","close":106180.0},{"date":"2026-04-21","close":106405.0},{"date":"2026-04-22","close":106225.0},{"date":"2026-04-23","close":105695.0},{"date":"2026-04-24","close":105635.0},{"date":"2026-04-27","close":105545.0},{"date":"2026-04-28","close":105435.0},{"date":"2026-04-29","close":105485.0},{"date":"2026-04-30","close":104955.0},{"date":"2026-05-04","close":104920.0},{"date":"2026-05-06","close":104805.0},{"date":"2026-05-07","close":105065.0},{"date":"2026-05-08","close":104945.0},{"date":"2026-05-11","close":104890.0},{"date":"2026-05-12","close":104260.0},{"date":"2026-05-13","close":104405.0},{"date":"2026-05-14","close":104210.0},{"date":"2026-05-15","close":103390.0},{"date":"2026-05-18","close":103360.0},{"date":"2026-05-19","close":103240.0},{"date":"2026-05-20","close":103385.0},{"date":"2026-05-21","close":103520.0},{"date":"2026-05-22","close":103620.0},{"date":"2026-05-26","close":103925.0},{"date":"2026-05-27","close":103970.0},{"date":"2026-05-28","close":103635.0},{"date":"2026-05-29","close":104165.0},{"date":"2026-06-01","close":103600.0},{"date":"2026-06-02","close":103740.0},{"date":"2026-06-04","close":103275.0},{"date":"2026-06-05","close":103005.0},{"date":"2026-06-08","close":102505.0},{"date":"2026-06-09","close":103120.0},{"date":"2026-06-10","close":102820.0},{"date":"2026-06-11","close":102860.0},{"date":"2026-06-12","close":103265.0},{"date":"2026-06-15","close":103755.0},{"date":"2026-06-16","close":103670.0},{"date":"2026-06-17","close":103815.0},{"date":"2026-06-18","close":103725.0},{"date":"2026-06-19","close":103360.0},{"date":"2026-06-22","close":103165.0},{"date":"2026-06-23","close":103230.0},{"date":"2026-06-24","close":103200.0},{"date":"2026-06-25","close":103335.0},{"date":"2026-06-26","close":103295.0},{"date":"2026-06-29","close":103105.0},{"date":"2026-06-30","close":103315.0},{"date":"2026-07-01","close":102820.0},{"date":"2026-07-02","close":103135.0},{"date":"2026-07-03","close":103160.0},{"date":"2026-07-06","close":102975.0},{"date":"2026-07-07","close":102905.0},{"date":"2026-07-08","close":102860.0},{"date":"2026-07-09","close":102895.0},{"date":"2026-07-10","close":102995.0},{"date":"2026-07-13","close":102870.0},{"date":"2026-07-14","close":102605.0},{"date":"2026-07-15","close":102750.0},{"date":"2026-07-16","close":102840.0},{"date":"2026-07-20","close":102545.0},{"date":"2026-07-21","close":102505.0},{"date":"2026-07-22","close":102185.0},{"date":"2026-07-23","close":102260.0},{"date":"2026-07-24","close":102050.0},{"date":"2026-07-27","close":102545.0},{"date":"2026-07-28","close":102785.0},{"date":"2026-07-29","close":102935.0},{"date":"2026-07-30","close":102690.0},{"date":"2026-07-31","close":103085.0},{"date":"2026-08-03","close":102895.0},{"date":"2026-08-04","close":102975.0},{"date":"2026-08-05","close":103330.0},{"date":"2026-08-06","close":103205.0},{"date":"2026-08-07","close":103205.0},{"date":"2026-08-10","close":102915.0},{"date":"2026-08-11","close":102495.0},{"date":"2026-08-12","close":102565.0},{"date":"2026-08-13","close":102665.0},{"date":"2026-08-14","close":102630.0},{"date":"2026-08-18","close":102315.0},{"date":"2026-08-19","close":102535.0},{"date":"2026-08-20","close":102710.0},{"date":"2026-08-21","close":102510.0},{"date":"2026-08-24","close":102740.0},{"date":"2026-08-25","close":102840.0},{"date":"2026-08-26","close":103020.0},{"date":"2026-08-27","close":103310.0},{"date":"2026-08-28","close":103265.0},{"date":"2026-08-31","close":103205.0},{"date":"2026-09-01","close":102770.0},{"date":"2026-09-02","close":102665.0},{"date":"2026-09-03","close":102825.0},{"date":"2026-09-04","close":102870.0},{"date":"2026-09-07","close":102890.0},{"date":"2026-09-08","close":102880.0},{"date":"2026-09-09","close":102965.0},{"date":"2026-09-10","close":102760.0},{"date":"2026-09-11","close":102415.0},{"date":"2026-09-14","close":102325.0},{"date":"2026-09-15","close":102195.0},{"date":"2026-09-16","close":102415.0},{"date":"2026-09-17","close":102740.0},{"date":"2026-09-18","close":102815.0},{"date":"2026-09-21","close":102755.0},{"date":"2026-09-22","close":102755.0},{"date":"2026-09-23","close":102975.0},{"date":"2026-09-28","close":102400.0},{"date":"2026-09-29","close":102760.0},{"date":"2026-09-30","close":103255.0},{"date":"2026-10-01","close":103120.0},{"date":"2026-10-02","close":103480.0},{"date":"2026-10-06","close":103465.0},{"date":"2026-10-07","close":103555.0},{"date":"2026-10-08","close":103625.0},{"date":"2026-10-12","close":103960.0},{"date":"2026-10-13","close":104325.0},{"date":"2026-10-14","close":104240.0},{"date":"2026-10-15","close":104530.0},{"date":"2026-10-16","close":104590.0},{"date":"2026-10-19","close":104570.0},{"date":"2026-10-20","close":104695.0},{"date":"2026-10-21","close":104780.0},{"date":"2026-10-22","close":104805.0},{"date":"2026-10-23","close":105170.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-133.0,"foreign_net":0.0,"institution_net":133.0},{"date":"2026-10-21","retail_net":98.0,"foreign_net":0.0,"institution_net":-98.0},{"date":"2026-10-20","retail_net":-181.0,"foreign_net":-72.0,"institution_net":253.0},{"date":"2026-10-19","retail_net":-484.0,"foreign_net":22.0,"institution_net":462.0},{"date":"2026-10-16","retail_net":91.0,"foreign_net":51.0,"institution_net":-142.0},{"date":"2026-10-15","retail_net":-137.0,"foreign_net":-112.0,"institution_net":249.0},{"date":"2026-10-14","retail_net":-47.0,"foreign_net":112.0,"institution_net":-65.0},{"date":"2026-10-13","retail_net":-19.0,"foreign_net":-112.0,"institution_net":131.0},{"date":"2026-10-12","retail_net":-10.0,"foreign_net":112.0,"institution_net":-102.0},{"date":"2026-10-08","retail_net":31.0,"foreign_net":-120.0,"institution_net":89.0},{"date":"2026-10-07","retail_net":-37.0,"foreign_net":0.0,"institution_net":37.0},{"date":"2026-10-06","retail_net":131.0,"foreign_net":121.0,"institution_net":-252.0},{"date":"2026-10-02","retail_net":247.0,"foreign_net":-128.0,"institution_net":-119.0},{"date":"2026-10-01","retail_net":329.0,"foreign_net":128.0,"institution_net":-457.0},{"date":"2026-09-30","retail_net":66.0,"foreign_net":0.0,"institution_net":-66.0},{"date":"2026-09-29","retail_net":-15.0,"foreign_net":0.0,"institution_net":15.0},{"date":"2026-09-28","retail_net":-69.0,"foreign_net":-31.0,"institution_net":100.0},{"date":"2026-09-23","retail_net":163.0,"foreign_net":6.0,"institution_net":-169.0},{"date":"2026-09-22","retail_net":-269.0,"foreign_net":25.0,"institution_net":244.0},{"date":"2026-09-21","retail_net":275.0,"foreign_net":0.0,"institution_net":-275.0},{"date":"2026-09-18","retail_net":63.0,"foreign_net":0.0,"institution_net":-63.0},{"date":"2026-09-17","retail_net":-26.0,"foreign_net":1.0,"institution_net":25.0},{"date":"2026-09-16","retail_net":-189.0,"foreign_net":0.0,"institution_net":189.0},{"date":"2026-09-15","retail_net":402.0,"foreign_net":-367.0,"institution_net":-35.0},{"date":"2026-09-14","retail_net":397.0,"foreign_net":0.0,"institution_net":-397.0},{"date":"2026-09-11","retail_net":325.0,"foreign_net":145.0,"institution_net":-470.0},{"date":"2026-09-10","retail_net":11.0,"foreign_net":-51.0,"institution_net":40.0},{"date":"2026-09-09","retail_net":116.0,"foreign_net":51.0,"institution_net":-167.0},{"date":"2026-09-08","retail_net":11.0,"foreign_net":0.0,"institution_net":-11.0},{"date":"2026-09-07","retail_net":200.0,"foreign_net":0.0,"institution_net":-200.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-133.0,"foreign_net":0,"institution_net":133.0},"d3":{"retail_net":-216.0,"foreign_net":-72.0,"institution_net":288.0},"d7":{"retail_net":-793.0,"foreign_net":1.0,"institution_net":792.0},"d14":{"retail_net":-121.0,"foreign_net":2.0,"institution_net":119.0},"d30":{"retail_net":1340.0,"foreign_net":-219.0,"institution_net":-1121.0}},"analysis":"최근 5일 외국인 순매수 1.00, 기관 순매수 608.00. 30일 누적: 외국인 -219.00, 기관 -1121.00.","foreign_flow":1.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":608.0},"insider_trades":[],"price_analysis":{"current":105070.0,"low_30d":102150.0,"support":102472.0,"high_30d":105370.0,"change_1d":0.2,"change_7d":0.5,"change_30d":2.1,"resistance":105048.0,"position_in_range":91.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수","이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 88 과매수 구간","외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"financial_currency":{"current_held":false,"latest_period":null,"quote_currency":"KRW","latest_currency":null,"foreign_observed":false},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[],"institutional_holders":[],"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":"RISE 종합채권(A-이상)액티브","phase":"above-fold","symbol_resolved":true}