{"status":"ok","report":{"etf":{"aum":3703500000000.0,"as_of":"2026-07-04","issuer":"삼성자산운용(ETF)","source":"naver","category":"","holdings":[{"name":"스왑(한국투자증권)","ticker":"","weight":null},{"name":"스왑(하나금융투자)","ticker":"","weight":null},{"name":"스왑(현대차증권)","ticker":"","weight":null},{"name":"스왑(유안타증권)","ticker":"","weight":null},{"name":"스왑(한화투자증권)","ticker":"","weight":null},{"name":"스왑(삼성증권)","ticker":"","weight":null},{"name":"스왑(메리츠증권)","ticker":"","weight":null},{"name":"스왑(KB증권)","ticker":"","weight":null},{"name":"스왑(대신증권)","ticker":"","weight":null},{"name":"원화현금","ticker":"","weight":null}],"base_index":"KOFR 지수","aum_display":"3조 7,035억","expense_ratio":0.05,"dividend_yield":null,"holdings_count":10,"tracking_error":0.06},"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":"2026-10-23T09:34:53.901275+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":100.0,"direction":null,"percentile":100},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":0.4,"direction":"higher_better","percentile":51}],"summary":"RSI 100","percentile":74}},"is_etf":true,"signals":[],"summary":"KODEX KOFR금리액티브(합성)(423160)은(는) KOFR 지수를 추종하는 ETF입니다, 순자산 3조 7,035억. 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":"B","metrics":[{"name":"배당수익률","unit":"%","value":2.59,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.59%","value_pct":2.59},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":2.5859},"catalysts":["이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":100.39366711149341,"grade":"B","trend":"상승","atr_14":14.785714285714286,"rsi_14":100.0,"sma_20":110746.15,"sma_60":110462.41666666667,"comment":"상승 추세, RSI 100","analysis":"RSI(14) 100.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(100.39)가 시그널선(100.06)을 상회합니다(골든크로스). 현재가가 SMA20(110746)과 SMA60(110462) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 110569~110923 (현재 위치 94%).","bb_lower":110569.41259592265,"bb_upper":110922.88740407734,"macd_signal":100.05961750457872},"change_pct":0.02,"chart_data":[{"date":"2024-10-23","open":105443,"high":105448,"low":105443,"close":105448,"volume":23482},{"date":"2024-10-24","open":105453,"high":105453,"low":105448,"close":105453,"volume":34865},{"date":"2024-10-25","open":105482,"high":105487,"low":105482,"close":105482,"volume":35096},{"date":"2024-10-28","open":105497,"high":105502,"low":105497,"close":105502,"volume":38781},{"date":"2024-10-29","open":105502,"high":105502,"low":105497,"close":105497,"volume":20114},{"date":"2024-10-30","open":107347,"high":107352,"low":107347,"close":107347,"volume":27637},{"date":"2024-10-31","open":105516,"high":105521,"low":105516,"close":105521,"volume":29660},{"date":"2024-11-01","open":105545,"high":105550,"low":105545,"close":105550,"volume":29178},{"date":"2024-11-04","open":105560,"high":105565,"low":105560,"close":105560,"volume":42154},{"date":"2024-11-05","open":107410,"high":107410,"low":107406,"close":107410,"volume":23205},{"date":"2024-11-06","open":105574,"high":105579,"low":105574,"close":105579,"volume":33872},{"date":"2024-11-07","open":105584,"high":105589,"low":105584,"close":105589,"volume":50153},{"date":"2024-11-08","open":105618,"high":105623,"low":105618,"close":105618,"volume":133688},{"date":"2024-11-11","open":105628,"high":105633,"low":105628,"close":105628,"volume":46787},{"date":"2024-11-12","open":105633,"high":105638,"low":105633,"close":105638,"volume":32152},{"date":"2024-11-13","open":105643,"high":105648,"low":105643,"close":105648,"volume":361589},{"date":"2024-11-14","open":105652,"high":105657,"low":105652,"close":105657,"volume":46203},{"date":"2024-11-15","open":105681,"high":105686,"low":105681,"close":105686,"volume":55365},{"date":"2024-11-18","open":105696,"high":105701,"low":105696,"close":105701,"volume":38776},{"date":"2024-11-19","open":105701,"high":105701,"low":105696,"close":105701,"volume":20510},{"date":"2024-11-20","open":105706,"high":105711,"low":105706,"close":105706,"volume":21636},{"date":"2024-11-21","open":105717,"high":105721,"low":105717,"close":105721,"volume":42443},{"date":"2024-11-22","open":105750,"high":105755,"low":105750,"close":105750,"volume":31782},{"date":"2024-11-25","open":105764,"high":105769,"low":105764,"close":105764,"volume":38855},{"date":"2024-11-26","open":105764,"high":105769,"low":105759,"close":105764,"volume":150601},{"date":"2024-11-27","open":105775,"high":105779,"low":105775,"close":105779,"volume":14845},{"date":"2024-11-28","open":105784,"high":105789,"low":105784,"close":105789,"volume":29604},{"date":"2024-11-29","open":105813,"high":105818,"low":105813,"close":105813,"volume":34876},{"date":"2024-12-02","open":105827,"high":105832,"low":105827,"close":105832,"volume":43572},{"date":"2024-12-03","open":105827,"high":105832,"low":105827,"close":105827,"volume":22243},{"date":"2024-12-04","open":105838,"high":105842,"low":105838,"close":105842,"volume":31487},{"date":"2024-12-05","open":105847,"high":105852,"low":105847,"close":105852,"volume":38545},{"date":"2024-12-06","open":105876,"high":105881,"low":105876,"close":105881,"volume":34841},{"date":"2024-12-09","open":105886,"high":105891,"low":105886,"close":105886,"volume":69004},{"date":"2024-12-10","open":105891,"high":105896,"low":105891,"close":105896,"volume":61084},{"date":"2024-12-11","open":105900,"high":105905,"low":105900,"close":105905,"volume":31572},{"date":"2024-12-12","open":105911,"high":105915,"low":105911,"close":105915,"volume":45993},{"date":"2024-12-13","open":105939,"high":105944,"low":105939,"close":105944,"volume":39593},{"date":"2024-12-16","open":105954,"high":105959,"low":105954,"close":105959,"volume":38583},{"date":"2024-12-17","open":105954,"high":105959,"low":105954,"close":105959,"volume":23953},{"date":"2024-12-18","open":105969,"high":105969,"low":105964,"close":105964,"volume":23680},{"date":"2024-12-19","open":105973,"high":105978,"low":105973,"close":105978,"volume":56135},{"date":"2024-12-20","open":106002,"high":106007,"low":106002,"close":106007,"volume":35100},{"date":"2024-12-23","open":106012,"high":106017,"low":106012,"close":106017,"volume":37127},{"date":"2024-12-24","open":106032,"high":106037,"low":106032,"close":106037,"volume":27651},{"date":"2024-12-26","open":106041,"high":106046,"low":106041,"close":106046,"volume":47971},{"date":"2024-12-27","open":106066,"high":106071,"low":106066,"close":106071,"volume":44029},{"date":"2024-12-30","open":106100,"high":106105,"low":106100,"close":106105,"volume":52221},{"date":"2025-01-02","open":106109,"high":106114,"low":106109,"close":106114,"volume":60002},{"date":"2025-01-03","open":106135,"high":106139,"low":106135,"close":106139,"volume":40669},{"date":"2025-01-06","open":106143,"high":106148,"low":106143,"close":106148,"volume":42401},{"date":"2025-01-07","open":106148,"high":106153,"low":106148,"close":106153,"volume":32900},{"date":"2025-01-08","open":106153,"high":106158,"low":106153,"close":106158,"volume":36800},{"date":"2025-01-09","open":106163,"high":106168,"low":106163,"close":106168,"volume":38430},{"date":"2025-01-10","open":106197,"high":106202,"low":106197,"close":106197,"volume":47302},{"date":"2025-01-13","open":106207,"high":106212,"low":106207,"close":106212,"volume":26896},{"date":"2025-01-14","open":106211,"high":106216,"low":106211,"close":106216,"volume":35352},{"date":"2025-01-15","open":106216,"high":106221,"low":106216,"close":106216,"volume":47806},{"date":"2025-01-16","open":106231,"high":106231,"low":106226,"close":106231,"volume":46295},{"date":"2025-01-17","open":106260,"high":106265,"low":106260,"close":106265,"volume":35354},{"date":"2025-01-20","open":106275,"high":106275,"low":106270,"close":106270,"volume":68425},{"date":"2025-01-21","open":106275,"high":106275,"low":106270,"close":106275,"volume":64861},{"date":"2025-01-22","open":106280,"high":106285,"low":106280,"close":106280,"volume":75189},{"date":"2025-01-23","open":106294,"high":106294,"low":106289,"close":106294,"volume":101397},{"date":"2025-01-24","open":106362,"high":106366,"low":106362,"close":106362,"volume":114173},{"date":"2025-01-31","open":106401,"high":106406,"low":106401,"close":106406,"volume":61712},{"date":"2025-02-03","open":106406,"high":106411,"low":106406,"close":106406,"volume":58959},{"date":"2025-02-04","open":106406,"high":106411,"low":106406,"close":106411,"volume":131389},{"date":"2025-02-05","open":106411,"high":106411,"low":106406,"close":106411,"volume":79953},{"date":"2025-02-06","open":106416,"high":106421,"low":106416,"close":106421,"volume":99062},{"date":"2025-02-07","open":106445,"high":106450,"low":106445,"close":106450,"volume":95642},{"date":"2025-02-10","open":106455,"high":106460,"low":106455,"close":106460,"volume":141321},{"date":"2025-02-11","open":106459,"high":106464,"low":106459,"close":106464,"volume":131470},{"date":"2025-02-12","open":106469,"high":106474,"low":106469,"close":106474,"volume":124689},{"date":"2025-02-13","open":106480,"high":106484,"low":106480,"close":106484,"volume":150744},{"date":"2025-02-14","open":106508,"high":106513,"low":106508,"close":106513,"volume":153233},{"date":"2025-02-17","open":106518,"high":106523,"low":106518,"close":106523,"volume":154034},{"date":"2025-02-18","open":106528,"high":106528,"low":106523,"close":106528,"volume":134756},{"date":"2025-02-19","open":106537,"high":106537,"low":106533,"close":106537,"volume":246202},{"date":"2025-02-20","open":106537,"high":106542,"low":106537,"close":106542,"volume":264047},{"date":"2025-02-21","open":106571,"high":106575,"low":106571,"close":106571,"volume":272407},{"date":"2025-02-24","open":106581,"high":106586,"low":106581,"close":106581,"volume":248877},{"date":"2025-02-25","open":106586,"high":106591,"low":106586,"close":106586,"volume":234383},{"date":"2025-02-26","open":106591,"high":106596,"low":106591,"close":106596,"volume":237023},{"date":"2025-02-27","open":106600,"high":106605,"low":106600,"close":106605,"volume":266352},{"date":"2025-02-28","open":106639,"high":106644,"low":106639,"close":106644,"volume":274702},{"date":"2025-03-04","open":106649,"high":106654,"low":106649,"close":106649,"volume":270159},{"date":"2025-03-05","open":106655,"high":106659,"low":106655,"close":106659,"volume":231520},{"date":"2025-03-06","open":106664,"high":106664,"low":106659,"close":106664,"volume":317943},{"date":"2025-03-07","open":106689,"high":106693,"low":106689,"close":106693,"volume":301332},{"date":"2025-03-10","open":106698,"high":106703,"low":106698,"close":106703,"volume":293128},{"date":"2025-03-11","open":106708,"high":106708,"low":106703,"close":106708,"volume":299086},{"date":"2025-03-12","open":106707,"high":106712,"low":106707,"close":106712,"volume":271882},{"date":"2025-03-13","open":106712,"high":106717,"low":106712,"close":106717,"volume":319037},{"date":"2025-03-14","open":106746,"high":106751,"low":106746,"close":106746,"volume":427988},{"date":"2025-03-17","open":106756,"high":106756,"low":106751,"close":106756,"volume":287424},{"date":"2025-03-18","open":106761,"high":106761,"low":106756,"close":106756,"volume":275122},{"date":"2025-03-19","open":106766,"high":106770,"low":106766,"close":106766,"volume":278903},{"date":"2025-03-20","open":106771,"high":106776,"low":106769,"close":106776,"volume":396296},{"date":"2025-03-21","open":106800,"high":106805,"low":106800,"close":106800,"volume":393069},{"date":"2025-03-24","open":106810,"high":106815,"low":106810,"close":106810,"volume":360780},{"date":"2025-03-25","open":106815,"high":106820,"low":106815,"close":106815,"volume":339454},{"date":"2025-03-26","open":106824,"high":106824,"low":106819,"close":106824,"volume":343916},{"date":"2025-03-27","open":106829,"high":106834,"low":106829,"close":106834,"volume":382707},{"date":"2025-03-28","open":106858,"high":106860,"low":106858,"close":106858,"volume":366770},{"date":"2025-03-31","open":106868,"high":106870,"low":106868,"close":106868,"volume":35462},{"date":"2025-04-01","open":106873,"high":106873,"low":106868,"close":106873,"volume":332559},{"date":"2025-04-02","open":106878,"high":106883,"low":106878,"close":106883,"volume":333840},{"date":"2025-04-03","open":106887,"high":106892,"low":106887,"close":106892,"volume":375050},{"date":"2025-04-04","open":106917,"high":106922,"low":106917,"close":106917,"volume":371185},{"date":"2025-04-07","open":106926,"high":106931,"low":106926,"close":106931,"volume":399245},{"date":"2025-04-08","open":106931,"high":106936,"low":106926,"close":106936,"volume":491264},{"date":"2025-04-09","open":106936,"high":106941,"low":106936,"close":106936,"volume":351714},{"date":"2025-04-10","open":106946,"high":106951,"low":106946,"close":106951,"volume":375916},{"date":"2025-04-11","open":106970,"high":106975,"low":106970,"close":106970,"volume":342749},{"date":"2025-04-14","open":106985,"high":106985,"low":106980,"close":106980,"volume":341903},{"date":"2025-04-15","open":106990,"high":106990,"low":106985,"close":106990,"volume":340276},{"date":"2025-04-16","open":106999,"high":106999,"low":106994,"close":106999,"volume":329428},{"date":"2025-04-17","open":107004,"high":107004,"low":106999,"close":106999,"volume":363551},{"date":"2025-04-18","open":107028,"high":107033,"low":107028,"close":107033,"volume":337055},{"date":"2025-04-21","open":107038,"high":107043,"low":107038,"close":107038,"volume":336805},{"date":"2025-04-22","open":107048,"high":107048,"low":107043,"close":107048,"volume":337300},{"date":"2025-04-23","open":107053,"high":107053,"low":107048,"close":107053,"volume":342891},{"date":"2025-04-24","open":107063,"high":107063,"low":107058,"close":107063,"volume":379097},{"date":"2025-04-25","open":107087,"high":107092,"low":107087,"close":107092,"volume":341280},{"date":"2025-04-28","open":107097,"high":107101,"low":107097,"close":107101,"volume":343559},{"date":"2025-04-29","open":107101,"high":107106,"low":107101,"close":107101,"volume":350448},{"date":"2025-04-30","open":107117,"high":107121,"low":107117,"close":107121,"volume":420590},{"date":"2025-05-02","open":107169,"high":107169,"low":107165,"close":107165,"volume":377859},{"date":"2025-05-07","open":107169,"high":107174,"low":107169,"close":107174,"volume":365578},{"date":"2025-05-08","open":107174,"high":107179,"low":107174,"close":107179,"volume":376072},{"date":"2025-05-09","open":107199,"high":107204,"low":107199,"close":107199,"volume":340877},{"date":"2025-05-12","open":107208,"high":107208,"low":107203,"close":107208,"volume":336693},{"date":"2025-05-13","open":107213,"high":107218,"low":107213,"close":107213,"volume":348815},{"date":"2025-05-14","open":107223,"high":107228,"low":107223,"close":107228,"volume":342152},{"date":"2025-05-15","open":107228,"high":107233,"low":107228,"close":107233,"volume":407838},{"date":"2025-05-16","open":107257,"high":107262,"low":107257,"close":107262,"volume":347021},{"date":"2025-05-19","open":107267,"high":107267,"low":107262,"close":107267,"volume":342107},{"date":"2025-05-20","open":107267,"high":107272,"low":107267,"close":107272,"volume":334851},{"date":"2025-05-21","open":107281,"high":107281,"low":107276,"close":107281,"volume":329538},{"date":"2025-05-22","open":107286,"high":107291,"low":107286,"close":107291,"volume":391900},{"date":"2025-05-23","open":107310,"high":107315,"low":107310,"close":107315,"volume":339403},{"date":"2025-05-26","open":107321,"high":107325,"low":107321,"close":107325,"volume":331661},{"date":"2025-05-27","open":107330,"high":107330,"low":107325,"close":107330,"volume":344042},{"date":"2025-05-28","open":107335,"high":107340,"low":107335,"close":107340,"volume":364001},{"date":"2025-05-29","open":107345,"high":107349,"low":107345,"close":107349,"volume":386436},{"date":"2025-05-30","open":107369,"high":107374,"low":107369,"close":107374,"volume":35535},{"date":"2025-06-02","open":107383,"high":107388,"low":107380,"close":107388,"volume":376959},{"date":"2025-06-04","open":107393,"high":107398,"low":107393,"close":107398,"volume":408350},{"date":"2025-06-05","open":107422,"high":107427,"low":107422,"close":107427,"volume":360398},{"date":"2025-06-09","open":107432,"high":107437,"low":107432,"close":107437,"volume":399135},{"date":"2025-06-10","open":107442,"high":107442,"low":107437,"close":107442,"volume":346866},{"date":"2025-06-11","open":107442,"high":107447,"low":107442,"close":107442,"volume":40035},{"date":"2025-06-12","open":107448,"high":107452,"low":107448,"close":107452,"volume":380689},{"date":"2025-06-13","open":107476,"high":107481,"low":107473,"close":107481,"volume":431485},{"date":"2025-06-16","open":107481,"high":107486,"low":107481,"close":107486,"volume":342023},{"date":"2025-06-17","open":107485,"high":107490,"low":107485,"close":107490,"volume":342330},{"date":"2025-06-18","open":107495,"high":107500,"low":107492,"close":107500,"volume":377559},{"date":"2025-06-19","open":107501,"high":107505,"low":107501,"close":107505,"volume":406373},{"date":"2025-06-20","open":107524,"high":107529,"low":107524,"close":107529,"volume":349274},{"date":"2025-06-23","open":107539,"high":107539,"low":107534,"close":107539,"volume":336265},{"date":"2025-06-24","open":107544,"high":107549,"low":107544,"close":107549,"volume":366694},{"date":"2025-06-25","open":107549,"high":107554,"low":107549,"close":107554,"volume":340957},{"date":"2025-06-26","open":107558,"high":107563,"low":107558,"close":107563,"volume":404466},{"date":"2025-06-27","open":107588,"high":107588,"low":107583,"close":107588,"volume":180253},{"date":"2025-06-30","open":107588,"high":107593,"low":107588,"close":107593,"volume":45119},{"date":"2025-07-01","open":107592,"high":107597,"low":107592,"close":107597,"volume":405172},{"date":"2025-07-02","open":107603,"high":107607,"low":107603,"close":107607,"volume":329917},{"date":"2025-07-03","open":107607,"high":107612,"low":107607,"close":107612,"volume":437107},{"date":"2025-07-04","open":107631,"high":107636,"low":107631,"close":107636,"volume":352284},{"date":"2025-07-07","open":107641,"high":107641,"low":107636,"close":107641,"volume":345589},{"date":"2025-07-08","open":107646,"high":107651,"low":107646,"close":107651,"volume":368748},{"date":"2025-07-09","open":107656,"high":107656,"low":107651,"close":107656,"volume":335558},{"date":"2025-07-10","open":107661,"high":107666,"low":107661,"close":107666,"volume":408402},{"date":"2025-07-11","open":107685,"high":107690,"low":107685,"close":107690,"volume":341605},{"date":"2025-07-14","open":107690,"high":107695,"low":107690,"close":107695,"volume":337062},{"date":"2025-07-15","open":107704,"high":107704,"low":107699,"close":107704,"volume":337713},{"date":"2025-07-16","open":107709,"high":107709,"low":107704,"close":107709,"volume":341089},{"date":"2025-07-17","open":107714,"high":107719,"low":107714,"close":107719,"volume":370068},{"date":"2025-07-18","open":107738,"high":107743,"low":107738,"close":107743,"volume":358241},{"date":"2025-07-21","open":107748,"high":107748,"low":107743,"close":107748,"volume":335323},{"date":"2025-07-22","open":107748,"high":107753,"low":107748,"close":107753,"volume":377164},{"date":"2025-07-23","open":107763,"high":107763,"low":107758,"close":107763,"volume":346673},{"date":"2025-07-24","open":107772,"high":107772,"low":107767,"close":107772,"volume":359085},{"date":"2025-07-25","open":107792,"high":107797,"low":107792,"close":107797,"volume":391793},{"date":"2025-07-28","open":107542,"high":107546,"low":107542,"close":107546,"volume":29545},{"date":"2025-07-29","open":107546,"high":107549,"low":107546,"close":107546,"volume":53709},{"date":"2025-07-30","open":107562,"high":107562,"low":107557,"close":107562,"volume":30304},{"date":"2025-07-31","open":107566,"high":107566,"low":107561,"close":107566,"volume":376204},{"date":"2025-08-01","open":107586,"high":107591,"low":107586,"close":107591,"volume":349837},{"date":"2025-08-04","open":107591,"high":107596,"low":107591,"close":107596,"volume":348854},{"date":"2025-08-05","open":107600,"high":107605,"low":107600,"close":107605,"volume":345390},{"date":"2025-08-06","open":107610,"high":107610,"low":107606,"close":107610,"volume":375188},{"date":"2025-08-07","open":107615,"high":107620,"low":107615,"close":107620,"volume":402974},{"date":"2025-08-08","open":107644,"high":107644,"low":107639,"close":107644,"volume":376031},{"date":"2025-08-11","open":107649,"high":107654,"low":107649,"close":107654,"volume":33498},{"date":"2025-08-12","open":107654,"high":107659,"low":107654,"close":107659,"volume":25523},{"date":"2025-08-13","open":107664,"high":107664,"low":107659,"close":107664,"volume":62794},{"date":"2025-08-14","open":107698,"high":107700,"low":107698,"close":107698,"volume":53661},{"date":"2025-08-18","open":107707,"high":107712,"low":107707,"close":107707,"volume":52508},{"date":"2025-08-19","open":107712,"high":107712,"low":107707,"close":107712,"volume":29968},{"date":"2025-08-20","open":107717,"high":107717,"low":107712,"close":107717,"volume":380012},{"date":"2025-08-21","open":107717,"high":107722,"low":107717,"close":107722,"volume":410938},{"date":"2025-08-22","open":107746,"high":107746,"low":107741,"close":107746,"volume":332821},{"date":"2025-08-25","open":107746,"high":107751,"low":107746,"close":107751,"volume":337661},{"date":"2025-08-26","open":107756,"high":107756,"low":107751,"close":107756,"volume":345360},{"date":"2025-08-27","open":107761,"high":107765,"low":107761,"close":107761,"volume":23378},{"date":"2025-08-28","open":107766,"high":107771,"low":107766,"close":107771,"volume":54383},{"date":"2025-08-29","open":107795,"high":107795,"low":107790,"close":107790,"volume":331546},{"date":"2025-09-01","open":107546,"high":107546,"low":107541,"close":107541,"volume":374307},{"date":"2025-09-02","open":107810,"high":107810,"low":107806,"close":107810,"volume":372579},{"date":"2025-09-03","open":107814,"high":107814,"low":107809,"close":107814,"volume":334960},{"date":"2025-09-04","open":107824,"high":107824,"low":107819,"close":107824,"volume":387932},{"date":"2025-09-05","open":107844,"high":107844,"low":107839,"close":107844,"volume":338996},{"date":"2025-09-08","open":107848,"high":107853,"low":107848,"close":107853,"volume":332682},{"date":"2025-09-09","open":107858,"high":107863,"low":107858,"close":107863,"volume":361097},{"date":"2025-09-10","open":107864,"high":107868,"low":107864,"close":107868,"volume":342456},{"date":"2025-09-11","open":107873,"high":107878,"low":107873,"close":107878,"volume":373549},{"date":"2025-09-12","open":107897,"high":107902,"low":107897,"close":107902,"volume":366102},{"date":"2025-09-15","open":107902,"high":107907,"low":107902,"close":107907,"volume":343058},{"date":"2025-09-16","open":107912,"high":107917,"low":107912,"close":107917,"volume":346727},{"date":"2025-09-17","open":107917,"high":107922,"low":107917,"close":107922,"volume":371418},{"date":"2025-09-18","open":107931,"high":107931,"low":107926,"close":107931,"volume":386891},{"date":"2025-09-19","open":107946,"high":107951,"low":107946,"close":107951,"volume":338953},{"date":"2025-09-22","open":107956,"high":107961,"low":107956,"close":107961,"volume":345678},{"date":"2025-09-23","open":107960,"high":107965,"low":107960,"close":107965,"volume":358535},{"date":"2025-09-24","open":107970,"high":107975,"low":107970,"close":107975,"volume":371713},{"date":"2025-09-25","open":107980,"high":107985,"low":107980,"close":107985,"volume":62854},{"date":"2025-09-26","open":108004,"high":108009,"low":108004,"close":108009,"volume":49601},{"date":"2025-09-29","open":108009,"high":108014,"low":108009,"close":108014,"volume":31724},{"date":"2025-09-30","open":108014,"high":108019,"low":108014,"close":108014,"volume":33635},{"date":"2025-10-01","open":108024,"high":108029,"low":108024,"close":108029,"volume":680307},{"date":"2025-10-02","open":108097,"high":108102,"low":108097,"close":108102,"volume":434860},{"date":"2025-10-10","open":108126,"high":108131,"low":108126,"close":108126,"volume":450379},{"date":"2025-10-13","open":108126,"high":108131,"low":108126,"close":108126,"volume":378240},{"date":"2025-10-14","open":108131,"high":108136,"low":108131,"close":108136,"volume":344957},{"date":"2025-10-15","open":108141,"high":108141,"low":108136,"close":108136,"volume":342451},{"date":"2025-10-16","open":108141,"high":108146,"low":108141,"close":108146,"volume":360368},{"date":"2025-10-17","open":108160,"high":108165,"low":108160,"close":108165,"volume":355219},{"date":"2025-10-20","open":108175,"high":108175,"low":108170,"close":108175,"volume":344785},{"date":"2025-10-21","open":108175,"high":108180,"low":108175,"close":108180,"volume":381651},{"date":"2025-10-22","open":108180,"high":108185,"low":108180,"close":108185,"volume":368780},{"date":"2025-10-23","open":108190,"high":108195,"low":108190,"close":108195,"volume":408838},{"date":"2025-10-24","open":108214,"high":108216,"low":108214,"close":108214,"volume":73535},{"date":"2025-10-27","open":108224,"high":108229,"low":108224,"close":108229,"volume":392123},{"date":"2025-10-28","open":108229,"high":108234,"low":108229,"close":108234,"volume":372496},{"date":"2025-10-29","open":108239,"high":108244,"low":108239,"close":108244,"volume":38901},{"date":"2025-10-30","open":108243,"high":108248,"low":108243,"close":108248,"volume":88144},{"date":"2025-10-31","open":108268,"high":108273,"low":108268,"close":108273,"volume":341143},{"date":"2025-11-03","open":108278,"high":108283,"low":108278,"close":108283,"volume":353919,"rsi_14":100.0,"sma_20":110322.36,"sma_60":110071.75,"sma_120":109734.7},{"date":"2025-11-04","open":108288,"high":108288,"low":108283,"close":108288,"volume":374596,"rsi_14":100.0,"sma_20":110336.34,"sma_60":110083.53,"sma_120":109746.28},{"date":"2025-11-05","open":108292,"high":108297,"low":108292,"close":108297,"volume":355565,"rsi_14":100.0,"sma_20":110350.08,"sma_60":110095.32,"sma_120":109757.8},{"date":"2025-11-06","open":108297,"high":108302,"low":108297,"close":108302,"volume":376943,"rsi_14":100.0,"sma_20":110360.35,"sma_60":110107.12,"sma_120":109769.27},{"date":"2025-11-07","open":108322,"high":108327,"low":108322,"close":108327,"volume":369491,"rsi_14":100.0,"sma_20":110370.58,"sma_60":110119.16,"sma_120":109780.9},{"date":"2025-11-10","open":108327,"high":108332,"low":108327,"close":108332,"volume":348136,"rsi_14":100.0,"sma_20":110381.06,"sma_60":110130.88,"sma_120":109792.46},{"date":"2025-11-11","open":108341,"high":108341,"low":108336,"close":108341,"volume":346874,"rsi_14":100.0,"sma_20":110391.54,"sma_60":110142.59,"sma_120":109804.05},{"date":"2025-11-12","open":108341,"high":108346,"low":108341,"close":108346,"volume":357263,"rsi_14":100.0,"sma_20":110402.27,"sma_60":110154.31,"sma_120":109815.44},{"date":"2025-11-13","open":108351,"high":108356,"low":108351,"close":108356,"volume":389369,"rsi_14":100.0,"sma_20":110413.0,"sma_60":110166.11,"sma_120":109826.87},{"date":"2025-11-14","open":108376,"high":108381,"low":108376,"close":108381,"volume":359129,"rsi_14":100.0,"sma_20":110423.99,"sma_60":110177.74,"sma_120":109838.46},{"date":"2025-11-17","open":108380,"high":108385,"low":108380,"close":108385,"volume":336707,"rsi_14":100.0,"sma_20":110434.72,"sma_60":110189.29,"sma_120":109850.02},{"date":"2025-11-18","open":108385,"high":108390,"low":108385,"close":108385,"volume":367681,"rsi_14":100.0,"sma_20":110445.2,"sma_60":110200.75,"sma_120":109861.49},{"date":"2025-11-19","open":108395,"high":108395,"low":108390,"close":108395,"volume":361260,"rsi_14":100.0,"sma_20":110455.93,"sma_60":110212.3,"sma_120":109872.83},{"date":"2025-11-20","open":108400,"high":108405,"low":108400,"close":108405,"volume":389142,"rsi_14":100.0,"sma_20":110466.67,"sma_60":110223.93,"sma_120":109884.19},{"date":"2025-11-21","open":108425,"high":108430,"low":108425,"close":108425,"volume":362476,"rsi_14":100.0,"sma_20":110477.4,"sma_60":110235.48,"sma_120":109895.67},{"date":"2025-11-24","open":108434,"high":108434,"low":108429,"close":108434,"volume":340253,"rsi_14":100.0,"sma_20":110487.88,"sma_60":110247.11,"sma_120":109907.15},{"date":"2025-11-25","open":108434,"high":108439,"low":108434,"close":108434,"volume":30657,"rsi_14":100.0,"sma_20":110498.1,"sma_60":110258.65,"sma_120":109918.56},{"date":"2025-11-26","open":108444,"high":108449,"low":108444,"close":108449,"volume":37623,"rsi_14":100.0,"sma_20":110508.58,"sma_60":110270.37,"sma_120":109929.88},{"date":"2025-11-27","open":108714,"high":108714,"low":108709,"close":108714,"volume":56890,"rsi_14":100.0,"sma_20":110519.02,"sma_60":110281.99,"sma_120":109941.12},{"date":"2025-11-28","open":108475,"high":108480,"low":108475,"close":108475,"volume":343844,"rsi_14":100.0,"sma_20":110529.28,"sma_60":110293.62,"sma_120":109952.43},{"date":"2025-12-01","open":108485,"high":108490,"low":108485,"close":108485,"volume":337045,"rsi_14":100.0,"sma_20":110539.54,"sma_60":110305.24,"sma_120":109963.59},{"date":"2025-12-02","open":108495,"high":108495,"low":108490,"close":108495,"volume":349710,"rsi_14":100.0,"sma_20":110550.04,"sma_60":110316.88,"sma_120":109974.74},{"date":"2025-12-03","open":108500,"high":108500,"low":108495,"close":108500,"volume":323400,"rsi_14":100.0,"sma_20":110560.28,"sma_60":110328.52,"sma_120":109985.89},{"date":"2025-12-04","open":108505,"high":108510,"low":108505,"close":108510,"volume":364399,"rsi_14":100.0,"sma_20":110570.77,"sma_60":110340.17,"sma_120":109997.12},{"date":"2025-12-05","open":108529,"high":108534,"low":108529,"close":108534,"volume":355242,"rsi_14":100.0,"sma_20":110581.29,"sma_60":110351.9,"sma_120":110008.49},{"date":"2025-12-08","open":108534,"high":108539,"low":108534,"close":108539,"volume":333605,"rsi_14":100.0,"sma_20":110591.8,"sma_60":110363.54,"sma_120":110019.65},{"date":"2025-12-09","open":108544,"high":108549,"low":108544,"close":108549,"volume":341209,"rsi_14":100.0,"sma_20":110602.31,"sma_60":110375.18,"sma_120":110030.84},{"date":"2025-12-10","open":108554,"high":108559,"low":108554,"close":108559,"volume":343826,"rsi_14":100.0,"sma_20":110613.06,"sma_60":110386.92,"sma_120":110042.08},{"date":"2025-12-11","open":108559,"high":108564,"low":108559,"close":108564,"volume":367720,"rsi_14":100.0,"sma_20":110623.55,"sma_60":110398.58,"sma_120":110053.27},{"date":"2025-12-12","open":108583,"high":108588,"low":108583,"close":108583,"volume":334089,"rsi_14":100.0,"sma_20":110633.77,"sma_60":110410.14,"sma_120":110064.6},{"date":"2025-12-15","open":108593,"high":108598,"low":108593,"close":108598,"volume":338876,"rsi_14":100.0,"sma_20":110644.49,"sma_60":110421.87,"sma_120":110075.83},{"date":"2025-12-16","open":108598,"high":108603,"low":108598,"close":108603,"volume":32547,"rsi_14":100.0,"sma_20":110655.45,"sma_60":110433.52,"sma_120":110087.03},{"date":"2025-12-17","open":108608,"high":108613,"low":108608,"close":108608,"volume":40103,"rsi_14":100.0,"sma_20":110666.16,"sma_60":110445.18,"sma_120":110098.18},{"date":"2025-12-18","open":108613,"high":108618,"low":108613,"close":108618,"volume":61071,"rsi_14":100.0,"sma_20":110676.86,"sma_60":110456.84,"sma_120":110109.38},{"date":"2025-12-19","open":108642,"high":108647,"low":108642,"close":108647,"volume":44495,"rsi_14":100.0,"sma_20":110688.09,"sma_60":110468.65,"sma_120":110120.74},{"date":"2025-12-22","open":108647,"high":108652,"low":108647,"close":108652,"volume":214559,"rsi_14":100.0,"sma_20":110699.07,"sma_60":110480.38,"sma_120":110131.95},{"date":"2025-12-23","open":108657,"high":108657,"low":108652,"close":108652,"volume":74084,"rsi_14":100.0,"sma_20":110710.04,"sma_60":110492.02,"sma_120":110143.11},{"date":"2025-12-24","open":108667,"high":108672,"low":108667,"close":108672,"volume":117680,"rsi_14":100.0,"sma_20":110721.25,"sma_60":110503.83,"sma_120":110154.4},{"date":"2025-12-26","open":108696,"high":108698,"low":108696,"close":108696,"volume":55833,"rsi_14":100.0,"sma_20":110733.5,"sma_60":110515.89,"sma_120":110165.82},{"date":"2025-12-29","open":108705,"high":108710,"low":108705,"close":108710,"volume":64552,"rsi_14":42.67,"sma_20":110734.0,"sma_60":110523.97,"sma_120":110175.4},{"date":"2025-12-30","open":108725,"high":108730,"low":108725,"close":108730,"volume":94976,"rsi_14":44.16,"sma_20":110735.0,"sma_60":110532.3,"sma_120":110184.95},{"date":"2026-01-02","open":108749,"high":108754,"low":108749,"close":108754,"volume":62792,"rsi_14":46.25,"sma_20":110736.75,"sma_60":110541.04,"sma_120":110194.67},{"date":"2026-01-05","open":108759,"high":108764,"low":108759,"close":108759,"volume":70611,"rsi_14":46.25,"sma_20":110738.5,"sma_60":110549.62,"sma_120":110204.34},{"date":"2026-01-06","open":108764,"high":108769,"low":108764,"close":108764,"volume":43738,"rsi_14":44.16,"sma_20":110740.0,"sma_60":110557.04,"sma_120":110214.01},{"date":"2026-01-07","open":108774,"high":108779,"low":108774,"close":108774,"volume":65024,"rsi_14":43.42,"sma_20":110740.75,"sma_60":110564.21,"sma_120":110223.68},{"date":"2026-01-08","open":108784,"high":108788,"low":108784,"close":108788,"volume":48665,"rsi_14":44.87,"sma_20":110742.0,"sma_60":110571.62,"sma_120":110233.28},{"date":"2026-01-09","open":108803,"high":108808,"low":108803,"close":108808,"volume":64492,"rsi_14":46.91,"sma_20":110743.75,"sma_60":110579.2,"sma_120":110243.0},{"date":"2026-01-12","open":108813,"high":108818,"low":108813,"close":108818,"volume":364881,"rsi_14":46.91,"sma_20":110745.5,"sma_60":110586.94,"sma_120":110252.72},{"date":"2026-01-13","open":108823,"high":108823,"low":108818,"close":108818,"volume":372068,"rsi_14":42.67,"sma_20":110747.0,"sma_60":110594.52,"sma_120":110262.4},{"date":"2026-01-14","open":108828,"high":108833,"low":108828,"close":108833,"volume":369787,"rsi_14":44.16,"sma_20":110748.25,"sma_60":110602.0,"sma_120":110272.12},{"date":"2026-01-15","open":108838,"high":108843,"low":108838,"close":108843,"volume":405694,"rsi_14":45.57,"sma_20":110749.25,"sma_60":110609.49,"sma_120":110281.71},{"date":"2026-01-16","open":108867,"high":108867,"low":108862,"close":108867,"volume":371762,"rsi_14":46.25,"sma_20":110751.25,"sma_60":110617.3,"sma_120":110291.47},{"date":"2026-01-19","open":109126,"high":109131,"low":109126,"close":109131,"volume":363728,"rsi_14":43.42,"sma_20":110753.25,"sma_60":110625.12,"sma_120":110301.23},{"date":"2026-01-20","open":108882,"high":108882,"low":108877,"close":108877,"volume":367769,"rsi_14":100.0,"sma_20":110755.0,"sma_60":110632.84,"sma_120":110310.94},{"date":"2026-01-21","open":108882,"high":108887,"low":108882,"close":108887,"volume":386613,"rsi_14":100.0,"sma_20":110755.75,"sma_60":110640.41,"sma_120":110320.65},{"date":"2026-01-22","open":108892,"high":108897,"low":108892,"close":108897,"volume":414242,"rsi_14":100.0,"sma_20":110756.75,"sma_60":110647.9,"sma_120":110330.24},{"date":"2026-01-23","open":108916,"high":108921,"low":108916,"close":108921,"volume":384151,"rsi_14":100.0,"sma_20":110759.0,"sma_60":110655.71,"sma_120":110340.01},{"date":"2026-01-26","open":108921,"high":108926,"low":108921,"close":108926,"volume":394218,"rsi_14":100.0,"sma_20":110760.5,"sma_60":110663.44,"sma_120":110349.82},{"date":"2026-01-27","open":108936,"high":108936,"low":108931,"close":108936,"volume":378270,"rsi_14":100.0,"sma_20":110761.25,"sma_60":110671.26,"sma_120":110359.59},{"date":"2026-01-28","open":108941,"high":108941,"low":108936,"close":108941,"volume":77042,"rsi_14":100.0,"sma_20":110773.0,"sma_60":110678.76,"sma_120":110369.36},{"date":"2026-01-29","open":108948,"high":108948,"low":108943,"close":108948,"volume":129047,"rsi_14":35.53,"sma_20":110771.5,"sma_60":110682.01,"sma_120":110376.88},{"date":"2026-01-30","open":108967,"high":108972,"low":108967,"close":108972,"volume":378944,"rsi_14":37.97,"sma_20":110770.0,"sma_60":110685.6,"sma_120":110384.57},{"date":"2026-02-02","open":108982,"high":108982,"low":108977,"close":108982,"volume":398897,"rsi_14":39.51,"sma_20":110768.75,"sma_60":110689.18,"sma_120":110392.25},{"date":"2026-02-03","open":108982,"high":108987,"low":108982,"close":108987,"volume":385668,"rsi_14":37.97,"sma_20":110767.5,"sma_60":110692.76,"sma_120":110399.94},{"date":"2026-02-04","open":108992,"high":108997,"low":108992,"close":108997,"volume":393139,"rsi_14":37.97,"sma_20":110766.25,"sma_60":110696.1,"sma_120":110407.63},{"date":"2026-02-05","open":109002,"high":109002,"low":108997,"close":109002,"volume":437604,"rsi_14":34.67,"sma_20":110764.5,"sma_60":110699.43,"sma_120":110415.15},{"date":"2026-02-06","open":109022,"high":109026,"low":109022,"close":109026,"volume":386337,"rsi_14":37.97,"sma_20":110763.0,"sma_60":110703.02,"sma_120":110422.81},{"date":"2026-02-09","open":109031,"high":109036,"low":109031,"close":109036,"volume":399926,"rsi_14":38.75,"sma_20":110761.5,"sma_60":110706.69,"sma_120":110430.5},{"date":"2026-02-10","open":109041,"high":109041,"low":109036,"close":109036,"volume":382422,"rsi_14":37.18,"sma_20":110760.0,"sma_60":110710.18,"sma_120":110438.15},{"date":"2026-02-11","open":109046,"high":109051,"low":109046,"close":109046,"volume":367683,"rsi_14":37.18,"sma_20":110758.25,"sma_60":110713.42,"sma_120":110445.58},{"date":"2026-02-12","open":109056,"high":109061,"low":109056,"close":109061,"volume":516277,"rsi_14":35.53,"sma_20":110756.75,"sma_60":110716.83,"sma_120":110453.06},{"date":"2026-02-13","open":109105,"high":109110,"low":109105,"close":109110,"volume":434143,"rsi_14":42.35,"sma_20":110756.5,"sma_60":110721.07,"sma_120":110460.91},{"date":"2026-02-19","open":109115,"high":109120,"low":109115,"close":109120,"volume":475919,"rsi_14":42.35,"sma_20":110756.5,"sma_60":110725.3,"sma_120":110468.8},{"date":"2026-02-20","open":109135,"high":109140,"low":109135,"close":109140,"volume":413833,"rsi_14":44.32,"sma_20":110757.25,"sma_60":110729.7,"sma_120":110476.82},{"date":"2026-02-23","open":109145,"high":109145,"low":109140,"close":109145,"volume":374419,"rsi_14":100.0,"sma_20":110757.75,"sma_60":110733.86,"sma_120":110484.67},{"date":"2026-02-24","open":109145,"high":109150,"low":109145,"close":109150,"volume":365246,"rsi_14":100.0,"sma_20":110758.0,"sma_60":110737.94,"sma_120":110492.52},{"date":"2026-02-25","open":109154,"high":109159,"low":109154,"close":109159,"volume":90695,"rsi_14":100.0,"sma_20":110757.5,"sma_60":110742.18,"sma_120":110500.42},{"date":"2026-02-26","open":109167,"high":109167,"low":109162,"close":109167,"volume":168218,"rsi_14":42.17,"sma_20":110744.75,"sma_60":110742.17,"sma_120":110506.27},{"date":"2026-02-27","open":109192,"high":109197,"low":109192,"close":109197,"volume":426331,"rsi_14":44.83,"sma_20":110733.0,"sma_60":110742.58,"sma_120":110512.29},{"date":"2026-03-03","open":109202,"high":109207,"low":109202,"close":109202,"volume":441598,"rsi_14":79.29,"sma_20":110757.44,"sma_60":110754.81,"sma_120":110524.21},{"date":"2026-03-04","open":109207,"high":109212,"low":109207,"close":109212,"volume":497466,"rsi_14":79.02,"sma_20":110794.63,"sma_60":110767.04,"sma_120":110536.14},{"date":"2026-03-05","open":109218,"high":109222,"low":109218,"close":109222,"volume":128727,"rsi_14":79.0,"sma_20":110831.03,"sma_60":110779.26,"sma_120":110548.07},{"date":"2026-03-06","open":109241,"high":109246,"low":109241,"close":109246,"volume":398207,"rsi_14":79.46,"sma_20":110868.21,"sma_60":110791.82,"sma_120":110560.17},{"date":"2026-03-09","open":109246,"high":109256,"low":109246,"close":109251,"volume":297822,"rsi_14":79.37,"sma_20":110905.38,"sma_60":110804.29,"sma_120":110572.23},{"date":"2026-03-10","open":109261,"high":109261,"low":109256,"close":109261,"volume":413517,"rsi_14":79.29,"sma_20":110942.57,"sma_60":110816.52,"sma_120":110584.21},{"date":"2026-03-11","open":109266,"high":109266,"low":109261,"close":109266,"volume":410589,"rsi_14":78.45,"sma_20":110979.76,"sma_60":110828.75,"sma_120":110596.15},{"date":"2026-03-12","open":109276,"high":109276,"low":109271,"close":109276,"volume":443989,"rsi_14":78.46,"sma_20":111016.21,"sma_60":110840.99,"sma_120":110608.09},{"date":"2026-03-13","open":109296,"high":109301,"low":109296,"close":109301,"volume":432519,"rsi_14":78.56,"sma_20":111053.43,"sma_60":110853.48,"sma_120":110620.2},{"date":"2026-03-16","open":109305,"high":109305,"low":109300,"close":109305,"volume":402080,"rsi_14":78.56,"sma_20":111090.91,"sma_60":110865.97,"sma_120":110632.27},{"date":"2026-03-17","open":109310,"high":109315,"low":109310,"close":109315,"volume":401155,"rsi_14":78.66,"sma_20":111128.39,"sma_60":110878.3,"sma_120":110644.22},{"date":"2026-03-18","open":109315,"high":109320,"low":109315,"close":109320,"volume":409164,"rsi_14":78.57,"sma_20":111165.38,"sma_60":110890.46,"sma_120":110656.16},{"date":"2026-03-19","open":109325,"high":109330,"low":109325,"close":109330,"volume":473886,"rsi_14":100.0,"sma_20":111200.38,"sma_60":110902.71,"sma_120":110668.12},{"date":"2026-03-20","open":109350,"high":109355,"low":109350,"close":109355,"volume":397260,"rsi_14":100.0,"sma_20":111236.15,"sma_60":110915.3,"sma_120":110680.24},{"date":"2026-03-23","open":109093,"high":109098,"low":109093,"close":109093,"volume":423121,"rsi_14":100.0,"sma_20":111270.92,"sma_60":110927.72,"sma_120":110692.28},{"date":"2026-03-24","open":109102,"high":109107,"low":109102,"close":109107,"volume":417138,"rsi_14":100.0,"sma_20":111306.2,"sma_60":110939.9,"sma_120":110704.28},{"date":"2026-03-25","open":109112,"high":109112,"low":109107,"close":109112,"volume":387672,"rsi_14":100.0,"sma_20":111341.49,"sma_60":110952.08,"sma_120":110716.23},{"date":"2026-03-26","open":109117,"high":109122,"low":109117,"close":109122,"volume":504437,"rsi_14":100.0,"sma_20":111376.78,"sma_60":110964.43,"sma_120":110728.23},{"date":"2026-03-27","open":109143,"high":109147,"low":109143,"close":109147,"volume":205382,"rsi_14":100.0,"sma_20":111425.3,"sma_60":110976.85,"sma_120":110740.34},{"date":"2026-03-30","open":109153,"high":109158,"low":109153,"close":109158,"volume":208002,"rsi_14":100.0,"sma_20":111472.82,"sma_60":110989.02,"sma_120":110752.46},{"date":"2026-03-31","open":109158,"high":109163,"low":109158,"close":109158,"volume":112163,"rsi_14":100.0,"sma_20":111483.91,"sma_60":111004.78,"sma_120":110764.37},{"date":"2026-04-01","open":109163,"high":109168,"low":109163,"close":109163,"volume":120463,"rsi_14":100.0,"sma_20":111494.75,"sma_60":111020.29,"sma_120":110776.29},{"date":"2026-04-02","open":109172,"high":109177,"low":109172,"close":109177,"volume":123090,"rsi_14":100.0,"sma_20":111505.89,"sma_60":111035.64,"sma_120":110788.34},{"date":"2026-04-03","open":109720,"high":109725,"low":109720,"close":109725,"volume":82964,"rsi_14":100.0,"sma_20":111516.97,"sma_60":111051.31,"sma_120":110800.47},{"date":"2026-04-06","open":109202,"high":109207,"low":109202,"close":109207,"volume":383225,"rsi_14":100.0,"sma_20":111528.06,"sma_60":111066.98,"sma_120":110812.01},{"date":"2026-04-07","open":109212,"high":109217,"low":109212,"close":109217,"volume":407394,"rsi_14":100.0,"sma_20":111539.15,"sma_60":111082.66,"sma_120":110823.43},{"date":"2026-04-08","open":109217,"high":109222,"low":109217,"close":109222,"volume":429935,"rsi_14":100.0,"sma_20":111550.24,"sma_60":111098.17,"sma_120":110834.89},{"date":"2026-04-09","open":109227,"high":109232,"low":109227,"close":109232,"volume":426680,"rsi_14":100.0,"sma_20":111561.33,"sma_60":111113.51,"sma_120":110846.36},{"date":"2026-04-10","open":109251,"high":109256,"low":109251,"close":109251,"volume":391884,"rsi_14":100.0,"sma_20":111572.17,"sma_60":111129.03,"sma_120":110857.99},{"date":"2026-04-13","open":109256,"high":109261,"low":109256,"close":109256,"volume":381041,"rsi_14":100.0,"sma_20":111583.0,"sma_60":111144.64,"sma_120":110869.58},{"date":"2026-04-14","open":109266,"high":109271,"low":109266,"close":109271,"volume":471755,"rsi_14":100.0,"sma_20":111594.09,"sma_60":111160.24,"sma_120":110881.12},{"date":"2026-04-15","open":109271,"high":109276,"low":109271,"close":109271,"volume":484187,"rsi_14":100.0,"sma_20":111604.92,"sma_60":111175.69,"sma_120":110892.59},{"date":"2026-04-16","open":109286,"high":109286,"low":109281,"close":109286,"volume":463308,"rsi_14":100.0,"sma_20":111616.01,"sma_60":111190.96,"sma_120":110904.13},{"date":"2026-04-17","open":109306,"high":109311,"low":109306,"close":109311,"volume":431959,"rsi_14":100.0,"sma_20":111627.1,"sma_60":111206.58,"sma_120":110915.85},{"date":"2026-04-20","open":109315,"high":109315,"low":109310,"close":109315,"volume":372010,"rsi_14":100.0,"sma_20":111638.45,"sma_60":111222.2,"sma_120":110927.52},{"date":"2026-04-21","open":109320,"high":109325,"low":109320,"close":109325,"volume":379383,"rsi_14":100.0,"sma_20":111649.53,"sma_60":111237.83,"sma_120":110939.12},{"date":"2026-04-22","open":109325,"high":109330,"low":109325,"close":109325,"volume":384274,"rsi_14":100.0,"sma_20":111660.37,"sma_60":111253.28,"sma_120":110950.59},{"date":"2026-04-23","open":109335,"high":109340,"low":109335,"close":109340,"volume":447868,"rsi_14":100.0,"sma_20":111671.46,"sma_60":111268.58,"sma_120":110962.15},{"date":"2026-04-24","open":109360,"high":109365,"low":109360,"close":109360,"volume":398252,"rsi_14":100.0,"sma_20":111682.34,"sma_60":111284.13,"sma_120":110973.79},{"date":"2026-04-27","open":109375,"high":109375,"low":109370,"close":109375,"volume":422419,"rsi_14":100.0,"sma_20":111693.48,"sma_60":111299.77,"sma_120":110985.51},{"date":"2026-04-28","open":109375,"high":109380,"low":109375,"close":109380,"volume":107114,"rsi_14":100.0,"sma_20":111704.88,"sma_60":111315.41,"sma_120":110997.08},{"date":"2026-04-29","open":109389,"high":109389,"low":109384,"close":109389,"volume":88490,"rsi_14":100.0,"sma_20":111716.53,"sma_60":111335.3,"sma_120":111008.66},{"date":"2026-04-30","open":109414,"high":109419,"low":109414,"close":109419,"volume":412323,"rsi_14":100.0,"sma_20":111728.89,"sma_60":111355.27,"sma_120":111020.43},{"date":"2026-05-04","open":109434,"high":109439,"low":109434,"close":109439,"volume":442763,"rsi_14":100.0,"sma_20":111741.04,"sma_60":111375.41,"sma_120":111032.29},{"date":"2026-05-06","open":109439,"high":109444,"low":109439,"close":109439,"volume":458916,"rsi_14":100.0,"sma_20":111752.95,"sma_60":111395.46,"sma_120":111044.11},{"date":"2026-05-07","open":109449,"high":109449,"low":109444,"close":109449,"volume":431201,"rsi_14":100.0,"sma_20":111764.85,"sma_60":111415.52,"sma_120":111055.81},{"date":"2026-05-08","open":109474,"high":109474,"low":109469,"close":109474,"volume":400167,"rsi_14":100.0,"sma_20":111777.77,"sma_60":111435.92,"sma_120":111067.68},{"date":"2026-05-11","open":109742,"high":109747,"low":109742,"close":109747,"volume":429240,"rsi_14":100.0,"sma_20":111790.69,"sma_60":111456.08,"sma_120":111079.55},{"date":"2026-05-12","open":109747,"high":109752,"low":109747,"close":109752,"volume":411707,"rsi_14":100.0,"sma_20":111802.85,"sma_60":111476.15,"sma_120":111091.42},{"date":"2026-05-13","open":109756,"high":109761,"low":109756,"close":109761,"volume":118471,"rsi_14":100.0,"sma_20":111815.26,"sma_60":111496.39,"sma_120":111103.29},{"date":"2026-05-14","open":109766,"high":109766,"low":109763,"close":109766,"volume":483096,"rsi_14":100.0,"sma_20":111827.16,"sma_60":111516.55,"sma_120":111114.99},{"date":"2026-05-15","open":109786,"high":109791,"low":109786,"close":109791,"volume":539902,"rsi_14":100.0,"sma_20":111840.34,"sma_60":111536.88,"sma_120":111126.86},{"date":"2026-05-18","open":109801,"high":109801,"low":109796,"close":109801,"volume":446378,"rsi_14":100.0,"sma_20":111853.26,"sma_60":111556.55,"sma_120":111138.81},{"date":"2026-05-19","open":109801,"high":109806,"low":109801,"close":109806,"volume":440707,"rsi_14":100.0,"sma_20":111865.16,"sma_60":111576.14,"sma_120":111150.72},{"date":"2026-05-20","open":109816,"high":109816,"low":109811,"close":109816,"volume":399091,"rsi_14":100.0,"sma_20":111877.32,"sma_60":111595.56,"sma_120":111162.63},{"date":"2026-05-21","open":109816,"high":109821,"low":109816,"close":109821,"volume":267993,"rsi_14":100.0,"sma_20":111889.22,"sma_60":111614.98,"sma_120":111174.42},{"date":"2026-05-22","open":109851,"high":109853,"low":109851,"close":109851,"volume":165315,"rsi_14":100.0,"sma_20":111902.65,"sma_60":111634.83,"sma_120":111186.39},{"date":"2026-05-26","open":109865,"high":109870,"low":109865,"close":109870,"volume":130648,"rsi_14":100.0,"sma_20":111916.33,"sma_60":111654.86,"sma_120":111198.52},{"date":"2026-05-27","open":109870,"high":109875,"low":109870,"close":109875,"volume":149328,"rsi_14":100.0,"sma_20":111929.25,"sma_60":111678.96,"sma_120":111210.57},{"date":"2026-05-28","open":109882,"high":109882,"low":109877,"close":109882,"volume":118863,"rsi_14":100.0,"sma_20":111941.67,"sma_60":111702.66,"sma_120":111222.62},{"date":"2026-05-29","open":109897,"high":109902,"low":109894,"close":109897,"volume":150216,"rsi_14":100.0,"sma_20":111954.59,"sma_60":111714.46,"sma_120":111234.63},{"date":"2026-06-01","open":109907,"high":109912,"low":109907,"close":109907,"volume":121187,"rsi_14":100.0,"sma_20":111967.51,"sma_60":111726.26,"sma_120":111246.65},{"date":"2026-06-02","open":109659,"high":109663,"low":109659,"close":109659,"volume":110709,"rsi_14":100.0,"sma_20":111979.66,"sma_60":111738.15,"sma_120":111258.7},{"date":"2026-06-04","open":109668,"high":109673,"low":109668,"close":109673,"volume":149371,"rsi_14":100.0,"sma_20":111991.57,"sma_60":111749.86,"sma_120":111270.84},{"date":"2026-06-05","open":109688,"high":109693,"low":109688,"close":109693,"volume":158138,"rsi_14":100.0,"sma_20":112004.49,"sma_60":111761.83,"sma_120":111283.06},{"date":"2026-06-08","open":109698,"high":109703,"low":109698,"close":109698,"volume":182458,"rsi_14":100.0,"sma_20":112017.15,"sma_60":111773.72,"sma_120":111295.12},{"date":"2026-06-09","open":109703,"high":109708,"low":109703,"close":109708,"volume":87398,"rsi_14":100.0,"sma_20":112029.05,"sma_60":111785.69,"sma_120":111307.22},{"date":"2026-06-10","open":109713,"high":109718,"low":109713,"close":109718,"volume":94842,"rsi_14":100.0,"sma_20":112040.96,"sma_60":111797.66,"sma_120":111319.32},{"date":"2026-06-11","open":109723,"high":109728,"low":109723,"close":109728,"volume":119097,"rsi_14":100.0,"sma_20":112053.12,"sma_60":111809.38,"sma_120":111331.43},{"date":"2026-06-12","open":109743,"high":109748,"low":109743,"close":109748,"volume":105040,"rsi_14":100.0,"sma_20":112065.78,"sma_60":111821.35,"sma_120":111343.66},{"date":"2026-06-15","open":110016,"high":110021,"low":110016,"close":110016,"volume":106980,"rsi_14":100.0,"sma_20":112078.45,"sma_60":111833.23,"sma_120":111355.77},{"date":"2026-06-16","open":110021,"high":110026,"low":110021,"close":110026,"volume":84806,"rsi_14":100.0,"sma_20":112090.35,"sma_60":111845.2,"sma_120":111367.83},{"date":"2026-06-17","open":110031,"high":110036,"low":110031,"close":110031,"volume":85579,"rsi_14":100.0,"sma_20":112102.0,"sma_60":111857.09,"sma_120":111379.9},{"date":"2026-06-18","open":110041,"high":110046,"low":110041,"close":110046,"volume":80186,"rsi_14":100.0,"sma_20":112114.16,"sma_60":111868.81,"sma_120":111392.05},{"date":"2026-06-19","open":109802,"high":109807,"low":109802,"close":109802,"volume":119302,"rsi_14":100.0,"sma_20":112126.82,"sma_60":111880.86,"sma_120":111404.29},{"date":"2026-06-22","open":110076,"high":110081,"low":110076,"close":110076,"volume":112259,"rsi_14":100.0,"sma_20":112139.74,"sma_60":111892.83,"sma_120":111416.37},{"date":"2026-06-23","open":110081,"high":110086,"low":110081,"close":110081,"volume":169303,"rsi_14":100.0,"sma_20":112151.39,"sma_60":111904.8,"sma_120":111428.44},{"date":"2026-06-24","open":110086,"high":110091,"low":110086,"close":110091,"volume":302934,"rsi_14":100.0,"sma_20":112162.53,"sma_60":111916.77,"sma_120":111440.6},{"date":"2026-06-25","open":110096,"high":110101,"low":110096,"close":110096,"volume":169903,"rsi_14":100.0,"sma_20":112173.67,"sma_60":111928.42,"sma_120":111452.64},{"date":"2026-06-26","open":109857,"high":109861,"low":109857,"close":109857,"volume":142434,"rsi_14":100.0,"sma_20":112185.83,"sma_60":111940.33,"sma_120":111464.67},{"date":"2026-06-29","open":110132,"high":110137,"low":110132,"close":110132,"volume":153792,"rsi_14":100.0,"sma_20":112197.73,"sma_60":111952.4,"sma_120":111478.59},{"date":"2026-06-30","open":110147,"high":110152,"low":110147,"close":110152,"volume":91037,"rsi_14":100.0,"sma_20":112210.14,"sma_60":111964.72,"sma_120":111492.51},{"date":"2026-07-01","open":110157,"high":110157,"low":110152,"close":110157,"volume":90986,"rsi_14":100.0,"sma_20":112222.1,"sma_60":111976.88,"sma_120":111506.26},{"date":"2026-07-02","open":110157,"high":110162,"low":110157,"close":110157,"volume":103706,"rsi_14":100.0,"sma_20":112233.29,"sma_60":111988.63,"sma_120":111519.97},{"date":"2026-07-03","open":109912,"high":109917,"low":109912,"close":109912,"volume":119634,"rsi_14":7.92,"sma_20":112160.7,"sma_60":111972.71,"sma_120":111519.85},{"date":"2026-07-06","open":109917,"high":109922,"low":109917,"close":109917,"volume":65414,"rsi_14":7.66,"sma_20":112088.1,"sma_60":111956.7,"sma_120":111519.68},{"date":"2026-07-07","open":109923,"high":109927,"low":109923,"close":109927,"volume":61400,"rsi_14":7.91,"sma_20":112015.5,"sma_60":111940.77,"sma_120":111519.47},{"date":"2026-07-08","open":109932,"high":109937,"low":109932,"close":109932,"volume":103747,"rsi_14":7.38,"sma_20":111942.64,"sma_60":111924.76,"sma_120":111519.14},{"date":"2026-07-09","open":109942,"high":109947,"low":109942,"close":109947,"volume":114063,"rsi_14":7.1,"sma_20":111870.02,"sma_60":111908.66,"sma_120":111518.85},{"date":"2026-07-10","open":109967,"high":109972,"low":109967,"close":109967,"volume":121002,"rsi_14":7.61,"sma_20":111797.38,"sma_60":111892.81,"sma_120":111518.72},{"date":"2026-07-13","open":109977,"high":109982,"low":109977,"close":109977,"volume":96597,"rsi_14":7.87,"sma_20":111724.99,"sma_60":111876.87,"sma_120":111518.55},{"date":"2026-07-14","open":109982,"high":109987,"low":109982,"close":109982,"volume":89597,"rsi_14":7.6,"sma_20":111652.33,"sma_60":111861.01,"sma_120":111518.35},{"date":"2026-07-15","open":109987,"high":109992,"low":109987,"close":109992,"volume":121442,"rsi_14":7.85,"sma_20":111579.93,"sma_60":111845.06,"sma_120":111518.01},{"date":"2026-07-16","open":110022,"high":110026,"low":110022,"close":110026,"volume":93513,"rsi_14":8.34,"sma_20":111508.51,"sma_60":111829.28,"sma_120":111517.93},{"date":"2026-07-20","open":110036,"high":110041,"low":110036,"close":110041,"volume":125404,"rsi_14":8.58,"sma_20":111436.82,"sma_60":111813.65,"sma_120":111517.93},{"date":"2026-07-21","open":110041,"high":110046,"low":110041,"close":110041,"volume":70356,"rsi_14":7.55,"sma_20":111364.63,"sma_60":111797.86,"sma_120":111517.85},{"date":"2026-07-22","open":110046,"high":110051,"low":110046,"close":110046,"volume":64307,"rsi_14":7.54,"sma_20":111292.43,"sma_60":111782.16,"sma_120":111517.72},{"date":"2026-07-23","open":110056,"high":110061,"low":110056,"close":110056,"volume":76242,"rsi_14":8.05,"sma_20":111220.22,"sma_60":111766.36,"sma_120":111517.47},{"date":"2026-07-24","open":110081,"high":110086,"low":110081,"close":110081,"volume":96996,"rsi_14":100.0,"sma_20":111149.01,"sma_60":111750.65,"sma_120":111517.39},{"date":"2026-07-27","open":110091,"high":110096,"low":110091,"close":110096,"volume":68250,"rsi_14":100.0,"sma_20":111077.28,"sma_60":111734.92,"sma_120":111517.35},{"date":"2026-07-28","open":110096,"high":110101,"low":110096,"close":110096,"volume":129485,"rsi_14":100.0,"sma_20":111005.04,"sma_60":111719.12,"sma_120":111517.26},{"date":"2026-07-29","open":110106,"high":110111,"low":110101,"close":110111,"volume":319145,"rsi_14":42.31,"sma_20":110920.53,"sma_60":111699.39,"sma_120":111517.35},{"date":"2026-07-30","open":110118,"high":110118,"low":110113,"close":110113,"volume":89868,"rsi_14":40.0,"sma_20":110835.76,"sma_60":111679.17,"sma_120":111517.22},{"date":"2026-07-31","open":110138,"high":110143,"low":110138,"close":110138,"volume":132691,"rsi_14":40.79,"sma_20":110752.25,"sma_60":111659.03,"sma_120":111517.22},{"date":"2026-08-03","open":110148,"high":110153,"low":110148,"close":110148,"volume":86448,"rsi_14":40.79,"sma_20":110752.0,"sma_60":111639.06,"sma_120":111517.26},{"date":"2026-08-04","open":110158,"high":110163,"low":110158,"close":110163,"volume":116308,"rsi_14":42.31,"sma_20":110752.25,"sma_60":111619.17,"sma_120":111517.35},{"date":"2026-08-05","open":110163,"high":110168,"low":110163,"close":110163,"volume":85464,"rsi_14":40.79,"sma_20":110752.0,"sma_60":111598.85,"sma_120":111517.39},{"date":"2026-08-06","open":110173,"high":110178,"low":110173,"close":110178,"volume":77962,"rsi_14":37.5,"sma_20":110752.25,"sma_60":111578.61,"sma_120":111517.35},{"date":"2026-08-07","open":110197,"high":110202,"low":110197,"close":110202,"volume":55088,"rsi_14":39.19,"sma_20":110753.0,"sma_60":111558.71,"sma_120":111517.43},{"date":"2026-08-10","open":110212,"high":110217,"low":110212,"close":110217,"volume":78116,"rsi_14":100.0,"sma_20":110621.5,"sma_60":110387.37,"sma_120":110894.17},{"date":"2026-08-11","open":110217,"high":110217,"low":110212,"close":110217,"volume":61603,"rsi_14":100.0,"sma_20":110633.5,"sma_60":110399.27,"sma_120":110894.3},{"date":"2026-08-12","open":110222,"high":110227,"low":110222,"close":110227,"volume":87786,"rsi_14":100.0,"sma_20":110645.75,"sma_60":110410.92,"sma_120":110894.38},{"date":"2026-08-13","open":110232,"high":110237,"low":110232,"close":110237,"volume":118947,"rsi_14":100.0,"sma_20":110658.0,"sma_60":110422.57,"sma_120":110894.13},{"date":"2026-08-14","open":110267,"high":110272,"low":110267,"close":110272,"volume":151832,"rsi_14":100.0,"sma_20":110670.25,"sma_60":110434.72,"sma_120":110894.09},{"date":"2026-08-18","open":110282,"high":110287,"low":110282,"close":110287,"volume":154548,"rsi_14":100.0,"sma_20":110682.5,"sma_60":110446.95,"sma_120":110894.0},{"date":"2026-08-19","open":110287,"high":110287,"low":110282,"close":110282,"volume":55869,"rsi_14":97.22,"sma_20":110694.5,"sma_60":110459.02,"sma_120":110893.84},{"date":"2026-08-20","open":110287,"high":110292,"low":110287,"close":110292,"volume":72871,"rsi_14":97.37,"sma_20":110706.75,"sma_60":110470.75,"sma_120":110893.71},{"date":"2026-08-21","open":110317,"high":110322,"low":110317,"close":110322,"volume":98308,"rsi_14":97.44,"sma_20":110720.0,"sma_60":110482.65,"sma_120":110893.75},{"date":"2026-08-24","open":110327,"high":110332,"low":110327,"close":110332,"volume":81675,"rsi_14":97.44,"sma_20":110732.5,"sma_60":110494.63,"sma_120":110895.88},{"date":"2026-08-25","open":110337,"high":110337,"low":110332,"close":110337,"volume":62664,"rsi_14":97.3,"sma_20":110744.5,"sma_60":110506.62,"sma_120":110897.8},{"date":"2026-08-26","open":110337,"high":110342,"low":110337,"close":110337,"volume":48758,"rsi_14":97.3,"sma_20":110756.5,"sma_60":110518.35,"sma_120":110893.64},{"date":"2026-08-27","open":110352,"high":110352,"low":110347,"close":110352,"volume":79461,"rsi_14":97.3,"sma_20":110768.5,"sma_60":110530.17,"sma_120":110889.52},{"date":"2026-08-28","open":110385,"high":110385,"low":110380,"close":110380,"volume":194047,"rsi_14":39.24,"sma_20":110768.75,"sma_60":110537.83,"sma_120":110883.37},{"date":"2026-08-31","open":110390,"high":110395,"low":110390,"close":110395,"volume":76010,"rsi_14":97.3,"sma_20":110534.5,"sma_60":110294.53,"sma_120":110745.18},{"date":"2026-09-01","open":110400,"high":110400,"low":110395,"close":110400,"volume":49135,"rsi_14":97.37,"sma_20":110547.0,"sma_60":110306.27,"sma_120":110738.94},{"date":"2026-09-02","open":110405,"high":110410,"low":110405,"close":110410,"volume":58966,"rsi_14":97.37,"sma_20":110559.25,"sma_60":110318.08,"sma_120":110732.7},{"date":"2026-09-03","open":110415,"high":110415,"low":110412,"close":110415,"volume":98347,"rsi_14":97.3,"sma_20":110571.75,"sma_60":110329.82,"sma_120":110726.46},{"date":"2026-09-04","open":110440,"high":110442,"low":110440,"close":110440,"volume":139879,"rsi_14":97.14,"sma_20":110584.75,"sma_60":110341.8,"sma_120":110720.34},{"date":"2026-09-07","open":110455,"high":110460,"low":110455,"close":110455,"volume":65437,"rsi_14":97.14,"sma_20":110597.25,"sma_60":110353.87,"sma_120":110714.14},{"date":"2026-09-08","open":110459,"high":110464,"low":110459,"close":110464,"volume":66218,"rsi_14":100.0,"sma_20":110609.5,"sma_60":110365.77,"sma_120":110707.98},{"date":"2026-09-09","open":110469,"high":110474,"low":110469,"close":110474,"volume":71221,"rsi_14":100.0,"sma_20":110622.25,"sma_60":110377.75,"sma_120":110701.81},{"date":"2026-09-10","open":110474,"high":110479,"low":110474,"close":110474,"volume":74013,"rsi_14":100.0,"sma_20":110634.5,"sma_60":110389.57,"sma_120":110695.61},{"date":"2026-09-11","open":110509,"high":110514,"low":110509,"close":110509,"volume":168174,"rsi_14":100.0,"sma_20":110648.0,"sma_60":110401.88,"sma_120":110689.61},{"date":"2026-09-14","open":110255,"high":110259,"low":110255,"close":110259,"volume":73131,"rsi_14":100.0,"sma_20":110660.5,"sma_60":110414.2,"sma_120":110683.52},{"date":"2026-09-15","open":110260,"high":110264,"low":110260,"close":110264,"volume":59078,"rsi_14":100.0,"sma_20":110672.5,"sma_60":110426.27,"sma_120":110677.48},{"date":"2026-09-16","open":110275,"high":110275,"low":110270,"close":110275,"volume":71917,"rsi_14":100.0,"sma_20":110685.25,"sma_60":110438.33,"sma_120":110671.39},{"date":"2026-09-17","open":110275,"high":110280,"low":110275,"close":110280,"volume":98834,"rsi_14":100.0,"sma_20":110697.75,"sma_60":110450.4,"sma_120":110665.3},{"date":"2026-09-18","open":110310,"high":110314,"low":110310,"close":110314,"volume":101481,"rsi_14":100.0,"sma_20":110710.5,"sma_60":110462.88,"sma_120":110659.42},{"date":"2026-09-21","open":110319,"high":110324,"low":110319,"close":110319,"volume":69690,"rsi_14":100.0,"sma_20":110723.0,"sma_60":110475.37,"sma_120":110653.37},{"date":"2026-09-22","open":110325,"high":110330,"low":110325,"close":110330,"volume":140164,"rsi_14":100.0,"sma_20":110735.75,"sma_60":110487.6,"sma_120":110647.33},{"date":"2026-09-23","open":110384,"high":110384,"low":110380,"close":110380,"volume":236179,"rsi_14":100.0,"sma_20":110751.0,"sma_60":110500.5,"sma_120":110641.7},{"date":"2026-09-28","open":110395,"high":110399,"low":110395,"close":110399,"volume":89129,"rsi_14":100.0,"sma_20":110766.5,"sma_60":110513.4,"sma_120":110636.19},{"date":"2026-09-29","open":110670,"high":110670,"low":110665,"close":110670,"volume":78274,"rsi_14":44.68,"sma_20":110767.75,"sma_60":110521.88,"sma_120":110628.39},{"date":"2026-09-30","open":110670,"high":110675,"low":110670,"close":110675,"volume":54657,"rsi_14":44.09,"sma_20":110768.5,"sma_60":110530.45,"sma_120":110620.43},{"date":"2026-10-01","open":110675,"high":110680,"low":110675,"close":110680,"volume":143702,"rsi_14":43.48,"sma_20":110769.25,"sma_60":110538.77,"sma_120":110612.47},{"date":"2026-10-02","open":110715,"high":110720,"low":110715,"close":110715,"volume":163592,"rsi_14":47.47,"sma_20":110771.25,"sma_60":110547.58,"sma_120":110604.72},{"date":"2026-10-06","open":110720,"high":110725,"low":110720,"close":110725,"volume":75978,"rsi_14":100.0,"sma_20":110574.5,"sma_60":110313.85,"sma_120":110471.32},{"date":"2026-10-07","open":110725,"high":110730,"low":110725,"close":110730,"volume":145795,"rsi_14":100.0,"sma_20":110589.0,"sma_60":110327.08,"sma_120":110463.56},{"date":"2026-10-08","open":110770,"high":110772,"low":110770,"close":110770,"volume":175197,"rsi_14":100.0,"sma_20":110604.75,"sma_60":110340.73,"sma_120":110455.97},{"date":"2026-10-12","open":110780,"high":110785,"low":110780,"close":110785,"volume":86154,"rsi_14":100.0,"sma_20":110620.75,"sma_60":110354.3,"sma_120":110448.46},{"date":"2026-10-13","open":110790,"high":110790,"low":110785,"close":110790,"volume":129711,"rsi_14":100.0,"sma_20":110636.5,"sma_60":110367.78,"sma_120":110440.87},{"date":"2026-10-14","open":110795,"high":110800,"low":110795,"close":110800,"volume":103870,"rsi_14":100.0,"sma_20":110652.75,"sma_60":110381.35,"sma_120":110433.35},{"date":"2026-10-15","open":110805,"high":110810,"low":110805,"close":110810,"volume":108240,"rsi_14":100.0,"sma_20":110667.75,"sma_60":110394.92,"sma_120":110425.8},{"date":"2026-10-16","open":110835,"high":110840,"low":110835,"close":110840,"volume":76808,"rsi_14":100.0,"sma_20":110683.55,"sma_60":110408.4,"sma_120":110418.28},{"date":"2026-10-19","open":110845,"high":110850,"low":110845,"close":110850,"volume":84561,"rsi_14":100.0,"sma_20":110699.6,"sma_60":110421.8,"sma_120":110410.8},{"date":"2026-10-20","open":110850,"high":110855,"low":110850,"close":110855,"volume":71928,"rsi_14":100.0,"sma_20":110715.35,"sma_60":110435.28,"sma_120":110403.28},{"date":"2026-10-21","open":110860,"high":110865,"low":110860,"close":110865,"volume":56916,"rsi_14":100.0,"sma_20":110731.35,"sma_60":110448.85,"sma_120":110395.84},{"date":"2026-10-22","open":110870,"high":110875,"low":110870,"close":110875,"volume":58649,"rsi_14":100.0,"sma_20":110746.15,"sma_60":110462.42,"sma_120":110388.36},{"date":"2026-10-23","open":110902,"high":110904,"low":110900,"close":110900,"volume":87446}],"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 100 과매수 구간","외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":110900.0,"price_history":[{"date":"2022-04-26","close":97259.7578},{"date":"2022-04-27","close":97259.7578},{"date":"2022-04-28","close":97269.4688},{"date":"2022-04-29","close":97274.3281},{"date":"2022-05-02","close":98991.774},{"date":"2022-05-03","close":97293.7969},{"date":"2022-05-04","close":97293.7969},{"date":"2022-05-06","close":97303.5078},{"date":"2022-05-09","close":99001.9475},{"date":"2022-05-10","close":97303.5078},{"date":"2022-05-11","close":97303.5078},{"date":"2022-05-12","close":97313.2266},{"date":"2022-05-13","close":97327.8203},{"date":"2022-05-16","close":97327.8203},{"date":"2022-05-17","close":97332.6797},{"date":"2022-05-18","close":97337.5625},{"date":"2022-05-19","close":97337.5625},{"date":"2022-05-20","close":97352.1484},{"date":"2022-05-23","close":97352.1484},{"date":"2022-05-24","close":97361.875},{"date":"2022-05-25","close":97366.7031},{"date":"2022-05-26","close":97366.7031},{"date":"2022-05-27","close":97386.1719},{"date":"2022-05-30","close":97391.0469},{"date":"2022-05-31","close":97395.8984},{"date":"2022-06-02","close":97405.625},{"date":"2022-06-03","close":97415.3516},{"date":"2022-06-07","close":97425.0625},{"date":"2022-06-08","close":97425.0625},{"date":"2022-06-09","close":97429.9297},{"date":"2022-06-10","close":97444.5234},{"date":"2022-06-13","close":97454.2422},{"date":"2022-06-14","close":97454.2422},{"date":"2022-06-15","close":97463.9844},{"date":"2022-06-16","close":97463.9844},{"date":"2022-06-17","close":97483.4141},{"date":"2022-06-20","close":97488.2891},{"date":"2022-06-21","close":97488.2891},{"date":"2022-06-22","close":97498.0},{"date":"2022-06-23","close":97502.8828},{"date":"2022-06-24","close":97517.4688},{"date":"2022-06-27","close":97522.3203},{"date":"2022-06-28","close":97527.1719},{"date":"2022-06-29","close":97527.1719},{"date":"2022-06-30","close":97536.9062},{"date":"2022-07-01","close":97556.3516},{"date":"2022-07-04","close":97561.2266},{"date":"2022-07-05","close":97561.2266},{"date":"2022-07-06","close":97561.2266},{"date":"2022-07-07","close":97570.9375},{"date":"2022-07-08","close":97585.5312},{"date":"2022-07-11","close":97585.5312},{"date":"2022-07-12","close":97595.2578},{"date":"2022-07-13","close":97604.9922},{"date":"2022-07-14","close":97609.8438},{"date":"2022-07-15","close":97619.5781},{"date":"2022-07-18","close":97634.1484},{"date":"2022-07-19","close":97639.0234},{"date":"2022-07-20","close":97639.0234},{"date":"2022-07-21","close":97648.7344},{"date":"2022-07-22","close":97668.2031},{"date":"2022-07-25","close":97673.0703},{"date":"2022-07-26","close":97677.9219},{"date":"2022-07-27","close":97687.6484},{"date":"2022-07-28","close":97692.5078},{"date":"2022-07-29","close":97707.0938},{"date":"2022-08-01","close":97716.8203},{"date":"2022-08-02","close":97721.6719},{"date":"2022-08-03","close":97731.4062},{"date":"2022-08-04","close":97736.2734},{"date":"2022-08-05","close":97741.1484},{"date":"2022-08-08","close":97760.5781},{"date":"2022-08-09","close":97765.4531},{"date":"2022-08-10","close":97770.3203},{"date":"2022-08-11","close":97775.1641},{"date":"2022-08-12","close":97794.625},{"date":"2022-08-16","close":97809.2188},{"date":"2022-08-17","close":97814.0703},{"date":"2022-08-18","close":97818.9375},{"date":"2022-08-19","close":97838.3906},{"date":"2022-08-22","close":97843.2578},{"date":"2022-08-23","close":97848.1094},{"date":"2022-08-24","close":97857.8359},{"date":"2022-08-25","close":97862.7031},{"date":"2022-08-26","close":97882.1484},{"date":"2022-08-29","close":97891.875},{"date":"2022-08-30","close":97896.7422},{"date":"2022-08-31","close":97901.6016},{"date":"2022-09-01","close":97906.4609},{"date":"2022-09-02","close":97916.1797},{"date":"2022-09-05","close":97935.6406},{"date":"2022-09-06","close":97940.4922},{"date":"2022-09-07","close":97950.2266},{"date":"2022-09-08","close":97974.5312},{"date":"2022-09-13","close":97989.125},{"date":"2022-09-14","close":97993.9922},{"date":"2022-09-15","close":97998.8438},{"date":"2022-09-16","close":98013.4453},{"date":"2022-09-19","close":98023.1719},{"date":"2022-09-20","close":98032.875},{"date":"2022-09-21","close":98042.6094},{"date":"2022-09-22","close":98047.4688},{"date":"2022-09-23","close":98062.0625},{"date":"2022-09-26","close":98076.6484},{"date":"2022-09-27","close":98081.5078},{"date":"2022-09-28","close":98081.5078},{"date":"2022-09-29","close":98091.2266},{"date":"2022-09-30","close":98105.8203},{"date":"2022-10-04","close":98130.1406},{"date":"2022-10-05","close":98144.7188},{"date":"2022-10-06","close":98154.4531},{"date":"2022-10-07","close":98164.1797},{"date":"2022-10-11","close":98183.6328},{"date":"2022-10-12","close":98193.3359},{"date":"2022-10-13","close":98203.0703},{"date":"2022-10-14","close":98212.7969},{"date":"2022-10-17","close":98237.1094},{"date":"2022-10-18","close":98246.8438},{"date":"2022-10-19","close":98256.5625},{"date":"2022-10-20","close":98261.4219},{"date":"2022-10-21","close":98285.7266},{"date":"2022-10-24","close":98300.3281},{"date":"2022-10-25","close":98310.0469},{"date":"2022-10-26","close":98314.9219},{"date":"2022-10-27","close":98329.5156},{"date":"2022-10-28","close":98348.9453},{"date":"2022-10-31","close":98363.5312},{"date":"2022-11-01","close":98363.5312},{"date":"2022-11-02","close":98378.125},{"date":"2022-11-03","close":98387.8438},{"date":"2022-11-04","close":98407.3125},{"date":"2022-11-07","close":98417.0234},{"date":"2022-11-08","close":98421.8906},{"date":"2022-11-09","close":98431.6016},{"date":"2022-11-10","close":98441.3438},{"date":"2022-11-11","close":98460.7734},{"date":"2022-11-14","close":98475.3828},{"date":"2022-11-15","close":98480.2344},{"date":"2022-11-16","close":98489.9688},{"date":"2022-11-17","close":98499.6797},{"date":"2022-11-18","close":98523.9844},{"date":"2022-11-21","close":98528.8516},{"date":"2022-11-22","close":98543.4453},{"date":"2022-11-23","close":98548.3203},{"date":"2022-11-24","close":98558.0312},{"date":"2022-11-25","close":98587.2109},{"date":"2022-11-28","close":98596.9297},{"date":"2022-11-29","close":98606.6562},{"date":"2022-11-30","close":98616.3906},{"date":"2022-12-01","close":98626.1016},{"date":"2022-12-02","close":98635.8516},{"date":"2022-12-05","close":98660.1562},{"date":"2022-12-06","close":98665.0156},{"date":"2022-12-07","close":98674.7344},{"date":"2022-12-08","close":98684.4531},{"date":"2022-12-09","close":98708.7812},{"date":"2022-12-12","close":98723.3594},{"date":"2022-12-13","close":98728.2266},{"date":"2022-12-14","close":98737.9453},{"date":"2022-12-15","close":98747.6641},{"date":"2022-12-16","close":98771.9922},{"date":"2022-12-19","close":98781.7031},{"date":"2022-12-20","close":98791.4219},{"date":"2022-12-21","close":98796.3047},{"date":"2022-12-22","close":98806.0078},{"date":"2022-12-23","close":98835.1953},{"date":"2022-12-26","close":98844.9219},{"date":"2022-12-27","close":98854.6484},{"date":"2022-12-28","close":98864.3672},{"date":"2022-12-29","close":98893.5547},{"date":"2023-01-02","close":98908.1406},{"date":"2023-01-03","close":98917.8594},{"date":"2023-01-04","close":98922.7344},{"date":"2023-01-05","close":98937.3281},{"date":"2023-01-06","close":98951.9141},{"date":"2023-01-09","close":98971.3438},{"date":"2023-01-10","close":98976.2109},{"date":"2023-01-11","close":98985.9375},{"date":"2023-01-12","close":98995.6641},{"date":"2023-01-13","close":99019.9688},{"date":"2023-01-16","close":99034.5547},{"date":"2023-01-17","close":99039.4219},{"date":"2023-01-18","close":99039.4219},{"date":"2023-01-19","close":99063.7344},{"date":"2023-01-20","close":99092.9141},{"date":"2023-01-25","close":99117.2266},{"date":"2023-01-26","close":99126.9531},{"date":"2023-01-27","close":99146.3906},{"date":"2023-01-30","close":99160.9688},{"date":"2023-01-31","close":99170.7188},{"date":"2023-02-01","close":99175.5703},{"date":"2023-02-02","close":99185.2969},{"date":"2023-02-03","close":99214.4766},{"date":"2023-02-06","close":99224.1953},{"date":"2023-02-07","close":99233.9062},{"date":"2023-02-08","close":99243.6562},{"date":"2023-02-09","close":99253.375},{"date":"2023-02-10","close":99282.5469},{"date":"2023-02-13","close":99287.4062},{"date":"2023-02-14","close":99302.0},{"date":"2023-02-15","close":99311.7266},{"date":"2023-02-16","close":99316.5781},{"date":"2023-02-17","close":99345.7656},{"date":"2023-02-20","close":99355.4844},{"date":"2023-02-21","close":99365.2109},{"date":"2023-02-22","close":99374.9453},{"date":"2023-02-23","close":99384.6484},{"date":"2023-02-24","close":99404.1172},{"date":"2023-02-27","close":99418.6953},{"date":"2023-02-28","close":99438.1484},{"date":"2023-03-02","close":99452.7188},{"date":"2023-03-03","close":99472.2031},{"date":"2023-03-06","close":99486.7812},{"date":"2023-03-07","close":99496.4922},{"date":"2023-03-08","close":99506.2188},{"date":"2023-03-09","close":99515.9609},{"date":"2023-03-10","close":99540.2656},{"date":"2023-03-13","close":99549.9922},{"date":"2023-03-14","close":99559.6953},{"date":"2023-03-15","close":99564.5781},{"date":"2023-03-16","close":99584.0312},{"date":"2023-03-17","close":99603.4766},{"date":"2023-03-20","close":99613.2031},{"date":"2023-03-21","close":99622.9297},{"date":"2023-03-22","close":99627.7891},{"date":"2023-03-23","close":99642.3828},{"date":"2023-03-24","close":99666.6953},{"date":"2023-03-27","close":99681.2812},{"date":"2023-03-28","close":99686.1328},{"date":"2023-03-29","close":99695.8672},{"date":"2023-03-30","close":99710.4531},{"date":"2023-03-31","close":99729.9141},{"date":"2023-04-03","close":99744.4922},{"date":"2023-04-04","close":99754.2031},{"date":"2023-04-05","close":99768.7969},{"date":"2023-04-06","close":99773.6641},{"date":"2023-04-07","close":99797.9609},{"date":"2023-04-10","close":99812.5469},{"date":"2023-04-11","close":99817.4375},{"date":"2023-04-12","close":99832.0156},{"date":"2023-04-13","close":99841.7422},{"date":"2023-04-14","close":99861.1875},{"date":"2023-04-17","close":99870.9141},{"date":"2023-04-18","close":99885.5},{"date":"2023-04-19","close":99895.2109},{"date":"2023-04-20","close":99904.9531},{"date":"2023-04-21","close":99924.3984},{"date":"2023-04-24","close":99943.8594},{"date":"2023-04-25","close":99953.5703},{"date":"2023-04-26","close":99963.2969},{"date":"2023-04-27","close":99973.0156},{"date":"2023-04-28","close":100002.1953},{"date":"2023-05-02","close":100021.6484},{"date":"2023-05-03","close":100031.375},{"date":"2023-05-04","close":100055.6719},{"date":"2023-05-08","close":100080.0078},{"date":"2023-05-09","close":100089.7266},{"date":"2023-05-10","close":100099.4531},{"date":"2023-05-11","close":100114.0312},{"date":"2023-05-12","close":100138.3516},{"date":"2023-05-15","close":100152.9297},{"date":"2023-05-16","close":100162.6641},{"date":"2023-05-17","close":100172.3828},{"date":"2023-05-18","close":101930.8848},{"date":"2023-05-19","close":100206.4141},{"date":"2023-05-22","close":100221.0},{"date":"2023-05-23","close":100230.7266},{"date":"2023-05-24","close":101987.8562},{"date":"2023-05-25","close":100250.1875},{"date":"2023-05-26","close":100279.3594},{"date":"2023-05-30","close":100298.8047},{"date":"2023-05-31","close":100308.5469},{"date":"2023-06-01","close":100318.2656},{"date":"2023-06-02","close":100342.5781},{"date":"2023-06-05","close":100362.0312},{"date":"2023-06-07","close":100376.6094},{"date":"2023-06-08","close":100386.3359},{"date":"2023-06-09","close":100410.6562},{"date":"2023-06-12","close":100425.2344},{"date":"2023-06-13","close":100434.9766},{"date":"2023-06-14","close":100444.6875},{"date":"2023-06-15","close":100454.4062},{"date":"2023-06-16","close":100478.7422},{"date":"2023-06-19","close":100488.4453},{"date":"2023-06-20","close":100507.9062},{"date":"2023-06-21","close":100512.7578},{"date":"2023-06-22","close":100527.3438},{"date":"2023-06-23","close":100546.8047},{"date":"2023-06-26","close":100566.2344},{"date":"2023-06-27","close":100571.1172},{"date":"2023-06-28","close":100585.6953},{"date":"2023-06-29","close":100595.4297},{"date":"2023-06-30","close":100614.8828},{"date":"2023-07-03","close":102395.8117},{"date":"2023-07-04","close":102400.8984},{"date":"2023-07-05","close":102405.9851},{"date":"2023-07-06","close":102419.2106},{"date":"2023-07-07","close":100687.8125},{"date":"2023-07-10","close":100707.25},{"date":"2023-07-11","close":102474.1473},{"date":"2023-07-12","close":102483.3034},{"date":"2023-07-13","close":102493.4768},{"date":"2023-07-14","close":100755.8984},{"date":"2023-07-17","close":100775.3359},{"date":"2023-07-18","close":102542.3094},{"date":"2023-07-19","close":100794.7812},{"date":"2023-07-20","close":100804.5078},{"date":"2023-07-21","close":100828.8281},{"date":"2023-07-24","close":100843.4141},{"date":"2023-07-25","close":102608.4368},{"date":"2023-07-26","close":100862.8594},{"date":"2023-07-27","close":102633.8705},{"date":"2023-07-28","close":100892.0312},{"date":"2023-07-31","close":102667.4429},{"date":"2023-08-01","close":102681.6857},{"date":"2023-08-02","close":102690.8418},{"date":"2023-08-03","close":100935.7969},{"date":"2023-08-04","close":100960.1094},{"date":"2023-08-07","close":100974.7109},{"date":"2023-08-08","close":100984.4219},{"date":"2023-08-09","close":100989.2969},{"date":"2023-08-10","close":101003.8828},{"date":"2023-08-11","close":101028.1875},{"date":"2023-08-14","close":101052.5},{"date":"2023-08-16","close":101067.1016},{"date":"2023-08-17","close":101076.8125},{"date":"2023-08-18","close":101101.1172},{"date":"2023-08-21","close":101110.8516},{"date":"2023-08-22","close":101125.4453},{"date":"2023-08-23","close":101135.1641},{"date":"2023-08-24","close":101144.8828},{"date":"2023-08-25","close":101169.2031},{"date":"2023-08-28","close":101183.7734},{"date":"2023-08-29","close":101193.5156},{"date":"2023-08-30","close":101203.2344},{"date":"2023-08-31","close":101212.9453},{"date":"2023-09-01","close":101237.2656},{"date":"2023-09-04","close":101256.7266},{"date":"2023-09-05","close":101266.4375},{"date":"2023-09-06","close":101271.3125},{"date":"2023-09-07","close":101285.8984},{"date":"2023-09-08","close":101310.2109},{"date":"2023-09-11","close":101324.8047},{"date":"2023-09-12","close":101329.6641},{"date":"2023-09-13","close":101344.2422},{"date":"2023-09-14","close":101353.9688},{"date":"2023-09-15","close":101378.2734},{"date":"2023-09-18","close":101397.7344},{"date":"2023-09-19","close":101402.6094},{"date":"2023-09-20","close":101417.1953},{"date":"2023-09-21","close":101426.8984},{"date":"2023-09-22","close":101451.2266},{"date":"2023-09-25","close":101465.8125},{"date":"2023-09-26","close":101480.3906},{"date":"2023-09-27","close":101538.75},{"date":"2023-10-04","close":101587.3594},{"date":"2023-10-05","close":101601.9609},{"date":"2023-10-06","close":101616.5391},{"date":"2023-10-10","close":101626.2812},{"date":"2023-10-11","close":101640.8594},{"date":"2023-10-12","close":101660.3203},{"date":"2023-10-13","close":101684.625},{"date":"2023-10-16","close":101694.3438},{"date":"2023-10-17","close":101704.0859},{"date":"2023-10-18","close":101708.9453},{"date":"2023-10-19","close":101733.25},{"date":"2023-10-20","close":101747.8359},{"date":"2023-10-23","close":101757.5547},{"date":"2023-10-24","close":101767.2891},{"date":"2023-10-25","close":101777.0078},{"date":"2023-10-26","close":101801.3359},{"date":"2023-10-27","close":101815.9141},{"date":"2023-10-30","close":101825.6328},{"date":"2023-10-31","close":101835.3672},{"date":"2023-11-01","close":101845.0859},{"date":"2023-11-02","close":101874.25},{"date":"2023-11-03","close":101883.9844},{"date":"2023-11-06","close":101893.7109},{"date":"2023-11-07","close":101903.4453},{"date":"2023-11-08","close":101913.1641},{"date":"2023-11-09","close":101942.3359},{"date":"2023-11-10","close":101952.0547},{"date":"2023-11-13","close":101966.6406},{"date":"2023-11-14","close":101976.3672},{"date":"2023-11-15","close":101986.0938},{"date":"2023-11-16","close":102010.4141},{"date":"2023-11-17","close":102024.9922},{"date":"2023-11-20","close":102039.5859},{"date":"2023-11-21","close":102049.3125},{"date":"2023-11-22","close":102054.1797},{"date":"2023-11-23","close":102063.9062},{"date":"2023-11-24","close":102102.7891},{"date":"2023-11-27","close":102117.375},{"date":"2023-11-28","close":102122.2656},{"date":"2023-11-29","close":102131.9688},{"date":"2023-11-30","close":102141.7109},{"date":"2023-12-01","close":102175.7344},{"date":"2023-12-04","close":102190.3125},{"date":"2023-12-05","close":102195.1953},{"date":"2023-12-06","close":102204.8984},{"date":"2023-12-07","close":102214.6484},{"date":"2023-12-08","close":102238.9609},{"date":"2023-12-11","close":102263.2656},{"date":"2023-12-12","close":102268.1328},{"date":"2023-12-13","close":102277.8359},{"date":"2023-12-14","close":102287.5703},{"date":"2023-12-15","close":102316.75},{"date":"2023-12-18","close":102331.3359},{"date":"2023-12-19","close":102336.2031},{"date":"2023-12-20","close":102350.7969},{"date":"2023-12-21","close":102360.5156},{"date":"2023-12-22","close":102399.4062},{"date":"2023-12-26","close":102418.8672},{"date":"2023-12-27","close":102423.7188},{"date":"2023-12-28","close":102472.3516},{"date":"2024-01-02","close":102482.0703},{"date":"2024-01-03","close":102496.6562},{"date":"2024-01-04","close":102506.3906},{"date":"2024-01-05","close":102530.7109},{"date":"2024-01-08","close":102550.1484},{"date":"2024-01-09","close":102550.1484},{"date":"2024-01-10","close":102564.7422},{"date":"2024-01-11","close":102574.4688},{"date":"2024-01-12","close":102598.7734},{"date":"2024-01-15","close":102608.5},{"date":"2024-01-16","close":102618.2188},{"date":"2024-01-17","close":102627.9609},{"date":"2024-01-18","close":104434.5718},{"date":"2024-01-19","close":102671.7109},{"date":"2024-01-22","close":102681.4375},{"date":"2024-01-23","close":102686.2891},{"date":"2024-01-24","close":102700.8828},{"date":"2024-01-25","close":102710.6172},{"date":"2024-01-26","close":102734.9297},{"date":"2024-01-29","close":102754.375},{"date":"2024-01-30","close":102759.2344},{"date":"2024-01-31","close":102768.9609},{"date":"2024-02-01","close":102783.5547},{"date":"2024-02-02","close":102812.7109},{"date":"2024-02-05","close":102817.6016},{"date":"2024-02-06","close":102832.1875},{"date":"2024-02-07","close":102841.8984},{"date":"2024-02-08","close":102895.3906},{"date":"2024-02-13","close":102905.0938},{"date":"2024-02-14","close":102914.8359},{"date":"2024-02-15","close":102924.5703},{"date":"2024-02-16","close":102958.6016},{"date":"2024-02-19","close":102973.1719},{"date":"2024-02-20","close":102973.1719},{"date":"2024-02-21","close":102987.7656},{"date":"2024-02-22","close":102997.4922},{"date":"2024-02-23","close":103031.5234},{"date":"2024-02-26","close":103041.2656},{"date":"2024-02-27","close":103050.9844},{"date":"2024-02-28","close":103060.7188},{"date":"2024-02-29","close":103099.5938},{"date":"2024-03-04","close":103114.1875},{"date":"2024-03-05","close":103119.0625},{"date":"2024-03-06","close":103123.9297},{"date":"2024-03-07","close":103138.5156},{"date":"2024-03-08","close":103157.9453},{"date":"2024-03-11","close":103172.5391},{"date":"2024-03-12","close":103187.1328},{"date":"2024-03-13","close":103196.8672},{"date":"2024-03-14","close":103216.3047},{"date":"2024-03-15","close":103230.8984},{"date":"2024-03-18","close":103245.4844},{"date":"2024-03-19","close":103255.2188},{"date":"2024-03-20","close":103264.9375},{"date":"2024-03-21","close":103284.3906},{"date":"2024-03-22","close":103298.9766},{"date":"2024-03-25","close":103318.4141},{"date":"2024-03-26","close":103328.1641},{"date":"2024-03-27","close":103333.0},{"date":"2024-03-28","close":103342.7422},{"date":"2024-03-29","close":103376.7656},{"date":"2024-04-01","close":103386.4922},{"date":"2024-04-02","close":103396.2422},{"date":"2024-04-03","close":103401.0781},{"date":"2024-04-04","close":103410.8125},{"date":"2024-04-05","close":103439.9922},{"date":"2024-04-08","close":103459.4297},{"date":"2024-04-09","close":103474.0234},{"date":"2024-04-11","close":103488.6094},{"date":"2024-04-12","close":103517.7812},{"date":"2024-04-15","close":103527.5078},{"date":"2024-04-16","close":103532.375},{"date":"2024-04-17","close":103542.0938},{"date":"2024-04-18","close":103551.8125},{"date":"2024-04-19","close":103581.0},{"date":"2024-04-22","close":103595.5859},{"date":"2024-04-23","close":103600.4531},{"date":"2024-04-24","close":103610.1719},{"date":"2024-04-25","close":103624.7656},{"date":"2024-04-26","close":103653.9297},{"date":"2024-04-29","close":103668.5234},{"date":"2024-04-30","close":103683.1094},{"date":"2024-05-02","close":103697.7031},{"date":"2024-05-03","close":103736.5859},{"date":"2024-05-07","close":103751.1797},{"date":"2024-05-08","close":103751.1797},{"date":"2024-05-09","close":103760.9219},{"date":"2024-05-10","close":103790.0938},{"date":"2024-05-13","close":103804.6797},{"date":"2024-05-14","close":103824.125},{"date":"2024-05-16","close":103838.7109},{"date":"2024-05-17","close":103863.0234},{"date":"2024-05-20","close":103877.6094},{"date":"2024-05-21","close":103882.4766},{"date":"2024-05-22","close":103897.0547},{"date":"2024-05-23","close":103906.7891},{"date":"2024-05-24","close":103931.1094},{"date":"2024-05-27","close":103945.6797},{"date":"2024-05-28","close":103955.4141},{"date":"2024-05-29","close":103960.2656},{"date":"2024-05-30","close":103974.8672},{"date":"2024-05-31","close":104004.0391},{"date":"2024-06-03","close":104023.4766},{"date":"2024-06-04","close":104028.3594},{"date":"2024-06-05","close":104047.7969},{"date":"2024-06-07","close":104081.8516},{"date":"2024-06-10","close":104096.4297},{"date":"2024-06-11","close":104101.2812},{"date":"2024-06-12","close":104106.1562},{"date":"2024-06-13","close":104120.7422},{"date":"2024-06-14","close":104149.9219},{"date":"2024-06-17","close":104164.5},{"date":"2024-06-18","close":104159.6406},{"date":"2024-06-19","close":104179.0859},{"date":"2024-06-20","close":104188.8047},{"date":"2024-06-21","close":104217.9922},{"date":"2024-06-24","close":104232.5781},{"date":"2024-06-25","close":104242.2969},{"date":"2024-06-26","close":104252.0312},{"date":"2024-06-27","close":104261.75},{"date":"2024-06-28","close":104290.9141},{"date":"2024-07-01","close":104305.5078},{"date":"2024-07-02","close":104315.2266},{"date":"2024-07-03","close":104315.2266},{"date":"2024-07-04","close":104329.8203},{"date":"2024-07-05","close":104363.8594},{"date":"2024-07-08","close":104378.4453},{"date":"2024-07-09","close":104383.3125},{"date":"2024-07-10","close":104393.0391},{"date":"2024-07-11","close":104402.7734},{"date":"2024-07-12","close":104436.7969},{"date":"2024-07-15","close":104441.6562},{"date":"2024-07-16","close":104446.5312},{"date":"2024-07-17","close":104456.2422},{"date":"2024-07-18","close":104470.8359},{"date":"2024-07-19","close":104500.0078},{"date":"2024-07-22","close":104514.6016},{"date":"2024-07-23","close":104519.4609},{"date":"2024-07-24","close":104529.1875},{"date":"2024-07-25","close":104538.9141},{"date":"2024-07-26","close":104568.0938},{"date":"2024-07-29","close":104582.6641},{"date":"2024-07-30","close":104592.4062},{"date":"2024-07-31","close":104602.125},{"date":"2024-08-01","close":104611.8438},{"date":"2024-08-02","close":104641.0234},{"date":"2024-08-05","close":104660.4609},{"date":"2024-08-06","close":104660.4609},{"date":"2024-08-07","close":104670.2109},{"date":"2024-08-08","close":104684.7891},{"date":"2024-08-09","close":104713.9609},{"date":"2024-08-12","close":104723.6875},{"date":"2024-08-13","close":104733.4141},{"date":"2024-08-14","close":104752.8672},{"date":"2024-08-16","close":104786.9062},{"date":"2024-08-19","close":104796.6406},{"date":"2024-08-20","close":104806.3438},{"date":"2024-08-21","close":104816.0859},{"date":"2024-08-22","close":104825.7891},{"date":"2024-08-23","close":104854.9766},{"date":"2024-08-26","close":104864.6953},{"date":"2024-08-27","close":106704.2693},{"date":"2024-08-28","close":104884.1562},{"date":"2024-08-29","close":104893.8672},{"date":"2024-08-30","close":104923.0469},{"date":"2024-09-02","close":104942.5078},{"date":"2024-09-03","close":104947.3672},{"date":"2024-09-04","close":104957.0938},{"date":"2024-09-05","close":104966.8047},{"date":"2024-09-06","close":104996.0},{"date":"2024-09-09","close":105010.5703},{"date":"2024-09-10","close":105015.4375},{"date":"2024-09-11","close":105025.1562},{"date":"2024-09-12","close":105073.7891},{"date":"2024-09-13","close":105088.3906},{"date":"2024-09-19","close":105112.6875},{"date":"2024-09-20","close":105127.2812},{"date":"2024-09-23","close":105151.5781},{"date":"2024-09-24","close":105161.3125},{"date":"2024-09-25","close":105171.0469},{"date":"2024-09-26","close":105180.7734},{"date":"2024-09-27","close":105209.9375},{"date":"2024-09-30","close":105234.25},{"date":"2024-10-02","close":105258.5469},{"date":"2024-10-04","close":105282.8828},{"date":"2024-10-07","close":105297.4688},{"date":"2024-10-08","close":105312.0391},{"date":"2024-10-10","close":105326.6328},{"date":"2024-10-11","close":105355.8125},{"date":"2024-10-14","close":105370.3828},{"date":"2024-10-15","close":105375.2656},{"date":"2024-10-16","close":105380.125},{"date":"2024-10-17","close":105389.8516},{"date":"2024-10-18","close":105419.0312},{"date":"2024-10-21","close":105433.625},{"date":"2024-10-22","close":105438.4609},{"date":"2024-10-23","close":105448.2188},{"date":"2024-10-24","close":105453.0469},{"date":"2024-10-25","close":105482.2422},{"date":"2024-10-28","close":105501.6875},{"date":"2024-10-29","close":105496.8125},{"date":"2024-10-30","close":107347.2316},{"date":"2024-10-31","close":105521.1484},{"date":"2024-11-01","close":105550.3203},{"date":"2024-11-04","close":105560.0547},{"date":"2024-11-05","close":107410.307},{"date":"2024-11-06","close":105579.4844},{"date":"2024-11-07","close":105589.2109},{"date":"2024-11-08","close":105618.3906},{"date":"2024-11-11","close":105628.1094},{"date":"2024-11-12","close":105637.8359},{"date":"2024-11-13","close":105647.5625},{"date":"2024-11-14","close":105657.2969},{"date":"2024-11-15","close":105686.4609},{"date":"2024-11-18","close":105701.0625},{"date":"2024-11-19","close":105701.0625},{"date":"2024-11-20","close":105705.9141},{"date":"2024-11-21","close":105720.5156},{"date":"2024-11-22","close":105749.6797},{"date":"2024-11-25","close":105764.2656},{"date":"2024-11-26","close":105764.2656},{"date":"2024-11-27","close":105778.8438},{"date":"2024-11-28","close":105788.5703},{"date":"2024-11-29","close":105812.8906},{"date":"2024-12-02","close":105832.3359},{"date":"2024-12-03","close":105827.4844},{"date":"2024-12-04","close":105842.0625},{"date":"2024-12-05","close":105851.7812},{"date":"2024-12-06","close":105880.9688},{"date":"2024-12-09","close":105885.8281},{"date":"2024-12-10","close":105895.5625},{"date":"2024-12-11","close":105905.2578},{"date":"2024-12-12","close":105915.0},{"date":"2024-12-13","close":105944.1797},{"date":"2024-12-16","close":105958.7578},{"date":"2024-12-17","close":105958.7578},{"date":"2024-12-18","close":105963.625},{"date":"2024-12-19","close":105978.2109},{"date":"2024-12-20","close":106007.3828},{"date":"2024-12-23","close":106017.1016},{"date":"2024-12-24","close":106036.5703},{"date":"2024-12-26","close":106046.2734},{"date":"2024-12-27","close":106070.6016},{"date":"2024-12-30","close":106104.6406},{"date":"2025-01-02","close":106114.3672},{"date":"2025-01-03","close":106138.6797},{"date":"2025-01-06","close":106148.4062},{"date":"2025-01-07","close":106153.2734},{"date":"2025-01-08","close":106158.1172},{"date":"2025-01-09","close":106167.8594},{"date":"2025-01-10","close":106197.0312},{"date":"2025-01-13","close":106211.6172},{"date":"2025-01-14","close":106216.4844},{"date":"2025-01-15","close":106216.4844},{"date":"2025-01-16","close":106231.0703},{"date":"2025-01-17","close":106265.0859},{"date":"2025-01-20","close":106269.9688},{"date":"2025-01-21","close":106274.8203},{"date":"2025-01-22","close":106279.6875},{"date":"2025-01-23","close":106294.2812},{"date":"2025-01-24","close":106362.3438},{"date":"2025-01-31","close":106406.1094},{"date":"2025-02-03","close":106406.1094},{"date":"2025-02-04","close":106410.9688},{"date":"2025-02-05","close":106410.9688},{"date":"2025-02-06","close":106420.7031},{"date":"2025-02-07","close":106449.875},{"date":"2025-02-10","close":106459.5938},{"date":"2025-02-11","close":106464.4609},{"date":"2025-02-12","close":106474.1953},{"date":"2025-02-13","close":106483.9062},{"date":"2025-02-14","close":106513.0859},{"date":"2025-02-17","close":106522.8203},{"date":"2025-02-18","close":106527.6719},{"date":"2025-02-19","close":106537.4062},{"date":"2025-02-20","close":106542.2656},{"date":"2025-02-21","close":106571.4375},{"date":"2025-02-24","close":106581.1641},{"date":"2025-02-25","close":106586.0078},{"date":"2025-02-26","close":106595.7422},{"date":"2025-02-27","close":106605.4844},{"date":"2025-02-28","close":106644.3672},{"date":"2025-03-04","close":106649.25},{"date":"2025-03-05","close":106658.9609},{"date":"2025-03-06","close":106663.8359},{"date":"2025-03-07","close":106693.0},{"date":"2025-03-10","close":106702.7344},{"date":"2025-03-11","close":106707.5938},{"date":"2025-03-12","close":106712.4375},{"date":"2025-03-13","close":106717.3203},{"date":"2025-03-14","close":106746.4688},{"date":"2025-03-17","close":106756.2266},{"date":"2025-03-18","close":106756.2266},{"date":"2025-03-19","close":106765.9375},{"date":"2025-03-20","close":106775.6641},{"date":"2025-03-21","close":106799.9844},{"date":"2025-03-24","close":106809.6953},{"date":"2025-03-25","close":106814.5625},{"date":"2025-03-26","close":106824.2891},{"date":"2025-03-27","close":106834.0156},{"date":"2025-03-28","close":106858.3359},{"date":"2025-03-31","close":106868.0547},{"date":"2025-04-01","close":106872.9062},{"date":"2025-04-02","close":106882.6328},{"date":"2025-04-03","close":106892.3672},{"date":"2025-04-04","close":106916.6953},{"date":"2025-04-07","close":106931.2656},{"date":"2025-04-08","close":106936.1172},{"date":"2025-04-09","close":106936.1172},{"date":"2025-04-10","close":106950.7109},{"date":"2025-04-11","close":106970.1641},{"date":"2025-04-14","close":106979.875},{"date":"2025-04-15","close":106989.6016},{"date":"2025-04-16","close":106999.3281},{"date":"2025-04-17","close":106999.3281},{"date":"2025-04-18","close":107033.375},{"date":"2025-04-21","close":107038.2344},{"date":"2025-04-22","close":107047.9531},{"date":"2025-04-23","close":107052.8281},{"date":"2025-04-24","close":107062.5469},{"date":"2025-04-25","close":107091.7188},{"date":"2025-04-28","close":107101.4453},{"date":"2025-04-29","close":107101.4453},{"date":"2025-04-30","close":107120.9141},{"date":"2025-05-02","close":107164.6641},{"date":"2025-05-07","close":107174.375},{"date":"2025-05-08","close":107179.25},{"date":"2025-05-09","close":107198.7031},{"date":"2025-05-12","close":107208.4297},{"date":"2025-05-13","close":107213.2812},{"date":"2025-05-14","close":107227.875},{"date":"2025-05-15","close":107232.7266},{"date":"2025-05-16","close":107261.9141},{"date":"2025-05-19","close":107266.7812},{"date":"2025-05-20","close":107271.6172},{"date":"2025-05-21","close":107281.3828},{"date":"2025-05-22","close":107291.0859},{"date":"2025-05-23","close":107315.3984},{"date":"2025-05-26","close":107325.1172},{"date":"2025-05-27","close":107329.9922},{"date":"2025-05-28","close":107339.7109},{"date":"2025-05-29","close":107349.4375},{"date":"2025-05-30","close":107373.7578},{"date":"2025-06-02","close":107388.3438},{"date":"2025-06-04","close":107398.0547},{"date":"2025-06-05","close":107427.2578},{"date":"2025-06-09","close":107436.9609},{"date":"2025-06-10","close":107441.8359},{"date":"2025-06-11","close":107441.8359},{"date":"2025-06-12","close":107451.5469},{"date":"2025-06-13","close":107480.7266},{"date":"2025-06-16","close":107485.5859},{"date":"2025-06-17","close":107490.4531},{"date":"2025-06-18","close":107500.1719},{"date":"2025-06-19","close":107505.0469},{"date":"2025-06-20","close":107529.3594},{"date":"2025-06-23","close":107539.0703},{"date":"2025-06-24","close":107548.7969},{"date":"2025-06-25","close":107553.6719},{"date":"2025-06-26","close":107563.3906},{"date":"2025-06-27","close":107587.7109},{"date":"2025-06-30","close":107592.5625},{"date":"2025-07-01","close":107597.4297},{"date":"2025-07-02","close":107607.1484},{"date":"2025-07-03","close":107612.0156},{"date":"2025-07-04","close":107636.3281},{"date":"2025-07-07","close":107641.1797},{"date":"2025-07-08","close":107650.8984},{"date":"2025-07-09","close":107655.7734},{"date":"2025-07-10","close":107665.5},{"date":"2025-07-11","close":107689.8047},{"date":"2025-07-14","close":107694.6797},{"date":"2025-07-15","close":107704.375},{"date":"2025-07-16","close":107709.2734},{"date":"2025-07-17","close":107718.9844},{"date":"2025-07-18","close":107743.2969},{"date":"2025-07-21","close":107748.1641},{"date":"2025-07-22","close":107753.0234},{"date":"2025-07-23","close":107762.7656},{"date":"2025-07-24","close":107772.4766},{"date":"2025-07-25","close":107796.7969},{"date":"2025-07-28","close":107545.9609},{"date":"2025-07-29","close":107545.9609},{"date":"2025-07-30","close":107561.5156},{"date":"2025-07-31","close":107566.3672},{"date":"2025-08-01","close":107590.6797},{"date":"2025-08-04","close":107595.5391},{"date":"2025-08-05","close":107605.2578},{"date":"2025-08-06","close":107610.1172},{"date":"2025-08-07","close":107619.8281},{"date":"2025-08-08","close":107644.1406},{"date":"2025-08-11","close":107653.8672},{"date":"2025-08-12","close":107658.7188},{"date":"2025-08-13","close":107663.5859},{"date":"2025-08-14","close":107697.6094},{"date":"2025-08-18","close":107707.3438},{"date":"2025-08-19","close":107712.1875},{"date":"2025-08-20","close":107717.0547},{"date":"2025-08-21","close":107721.9219},{"date":"2025-08-22","close":107746.2188},{"date":"2025-08-25","close":107751.0781},{"date":"2025-08-26","close":107755.9375},{"date":"2025-08-27","close":107760.8047},{"date":"2025-08-28","close":107770.5469},{"date":"2025-08-29","close":107790.0312},{"date":"2025-09-01","close":107541.2812},{"date":"2025-09-02","close":107809.5078},{"date":"2025-09-03","close":107814.3906},{"date":"2025-09-04","close":107824.1406},{"date":"2025-09-05","close":107843.6016},{"date":"2025-09-08","close":107853.3672},{"date":"2025-09-09","close":107863.1094},{"date":"2025-09-10","close":107867.9531},{"date":"2025-09-11","close":107877.7188},{"date":"2025-09-12","close":107902.0781},{"date":"2025-09-15","close":107906.9375},{"date":"2025-09-16","close":107916.6875},{"date":"2025-09-17","close":107921.5469},{"date":"2025-09-18","close":107931.2969},{"date":"2025-09-19","close":107950.7891},{"date":"2025-09-22","close":107960.5234},{"date":"2025-09-23","close":107965.3906},{"date":"2025-09-24","close":107975.125},{"date":"2025-09-25","close":107984.8828},{"date":"2025-09-26","close":108009.2422},{"date":"2025-09-29","close":108014.1172},{"date":"2025-09-30","close":108014.1172},{"date":"2025-10-01","close":108028.7578},{"date":"2025-10-02","close":108101.9766},{"date":"2025-10-10","close":108126.3984},{"date":"2025-10-13","close":108126.3984},{"date":"2025-10-14","close":108136.1641},{"date":"2025-10-15","close":108136.1641},{"date":"2025-10-16","close":108145.9297},{"date":"2025-10-17","close":108165.4609},{"date":"2025-10-20","close":108175.2031},{"date":"2025-10-21","close":108180.0938},{"date":"2025-10-22","close":108184.9766},{"date":"2025-10-23","close":108194.7422},{"date":"2025-10-24","close":108214.2812},{"date":"2025-10-27","close":108228.9062},{"date":"2025-10-28","close":108233.7891},{"date":"2025-10-29","close":108243.5469},{"date":"2025-10-30","close":108248.4453},{"date":"2025-10-31","close":108272.9062},{"date":"2025-11-03","close":108282.6875},{"date":"2025-11-04","close":108287.5703},{"date":"2025-11-05","close":108297.3516},{"date":"2025-11-06","close":108302.2578},{"date":"2025-11-07","close":108326.7188},{"date":"2025-11-10","close":108331.6016},{"date":"2025-11-11","close":108341.4062},{"date":"2025-11-12","close":108346.2734},{"date":"2025-11-13","close":108356.0703},{"date":"2025-11-14","close":108380.5312},{"date":"2025-11-17","close":108385.4141},{"date":"2025-11-18","close":108385.4141},{"date":"2025-11-19","close":108395.2031},{"date":"2025-11-20","close":108404.9766},{"date":"2025-11-21","close":108424.5547},{"date":"2025-11-24","close":108434.3516},{"date":"2025-11-25","close":108434.3516},{"date":"2025-11-26","close":108449.0078},{"date":"2025-11-27","close":108713.7344},{"date":"2025-11-28","close":108475.4844},{"date":"2025-12-01","close":108485.2969},{"date":"2025-12-02","close":108495.0938},{"date":"2025-12-03","close":108499.9922},{"date":"2025-12-04","close":108509.8047},{"date":"2025-12-05","close":108534.3047},{"date":"2025-12-08","close":108539.2266},{"date":"2025-12-09","close":108549.0234},{"date":"2025-12-10","close":108558.8281},{"date":"2025-12-11","close":108563.7344},{"date":"2025-12-12","close":108583.3281},{"date":"2025-12-15","close":108598.0469},{"date":"2025-12-16","close":108602.9609},{"date":"2025-12-17","close":108607.8516},{"date":"2025-12-18","close":108617.6641},{"date":"2025-12-19","close":108647.0859},{"date":"2025-12-22","close":108651.9766},{"date":"2025-12-23","close":108651.9766},{"date":"2025-12-24","close":108671.5938},{"date":"2025-12-26","close":108696.1016},{"date":"2025-12-29","close":108709.8594},{"date":"2025-12-30","close":108729.5234},{"date":"2026-01-02","close":108754.0859},{"date":"2026-01-05","close":108758.9844},{"date":"2026-01-06","close":108763.8984},{"date":"2026-01-07","close":108773.7344},{"date":"2026-01-08","close":108788.4609},{"date":"2026-01-09","close":108808.1094},{"date":"2026-01-12","close":108817.9375},{"date":"2026-01-13","close":108817.9375},{"date":"2026-01-14","close":108832.6797},{"date":"2026-01-15","close":108842.5156},{"date":"2026-01-16","close":108867.0703},{"date":"2026-01-19","close":109130.8281},{"date":"2026-01-20","close":108876.8984},{"date":"2026-01-21","close":108886.7188},{"date":"2026-01-22","close":108896.5547},{"date":"2026-01-23","close":108921.1172},{"date":"2026-01-26","close":108926.0234},{"date":"2026-01-27","close":108935.8438},{"date":"2026-01-28","close":108940.7578},{"date":"2026-01-29","close":108947.6562},{"date":"2026-01-30","close":108972.2656},{"date":"2026-02-02","close":108982.1172},{"date":"2026-02-03","close":108987.0547},{"date":"2026-02-04","close":108996.8906},{"date":"2026-02-05","close":109001.8281},{"date":"2026-02-06","close":109026.4375},{"date":"2026-02-09","close":109036.2812},{"date":"2026-02-10","close":109036.2812},{"date":"2026-02-11","close":109046.1328},{"date":"2026-02-12","close":109060.8984},{"date":"2026-02-13","close":109110.1484},{"date":"2026-02-19","close":109120.0},{"date":"2026-02-20","close":109139.6797},{"date":"2026-02-23","close":109144.6172},{"date":"2026-02-24","close":109149.5469},{"date":"2026-02-25","close":109159.3906},{"date":"2026-02-26","close":109167.2891},{"date":"2026-02-27","close":109196.8828},{"date":"2026-03-03","close":109201.8359},{"date":"2026-03-04","close":109211.7031},{"date":"2026-03-05","close":109221.5781},{"date":"2026-03-06","close":109246.25},{"date":"2026-03-09","close":109251.1875},{"date":"2026-03-10","close":109261.0547},{"date":"2026-03-11","close":109265.9844},{"date":"2026-03-12","close":109275.8594},{"date":"2026-03-13","close":109300.5312},{"date":"2026-03-16","close":109305.4609},{"date":"2026-03-17","close":109315.3359},{"date":"2026-03-18","close":109320.2734},{"date":"2026-03-19","close":109330.1406},{"date":"2026-03-20","close":109354.8203},{"date":"2026-03-23","close":109092.5859},{"date":"2026-03-24","close":109107.3672},{"date":"2026-03-25","close":109112.2891},{"date":"2026-03-26","close":109122.1328},{"date":"2026-03-27","close":109146.7422},{"date":"2026-03-30","close":109157.6016},{"date":"2026-03-31","close":109157.6016},{"date":"2026-04-01","close":109162.5312},{"date":"2026-04-02","close":109177.3359},{"date":"2026-04-03","close":109724.7344},{"date":"2026-04-06","close":109206.9219},{"date":"2026-04-07","close":109216.7891},{"date":"2026-04-08","close":109221.7266},{"date":"2026-04-09","close":109231.5938},{"date":"2026-04-10","close":109251.3281},{"date":"2026-04-13","close":109256.25},{"date":"2026-04-14","close":109271.0625},{"date":"2026-04-15","close":109271.0625},{"date":"2026-04-16","close":109285.8594},{"date":"2026-04-17","close":109310.5312},{"date":"2026-04-20","close":109315.4453},{"date":"2026-04-21","close":109325.3203},{"date":"2026-04-22","close":109325.3203},{"date":"2026-04-23","close":109340.125},{"date":"2026-04-24","close":109359.8438},{"date":"2026-04-27","close":109374.6484},{"date":"2026-04-28","close":109379.5859},{"date":"2026-04-29","close":109389.4609},{"date":"2026-04-30","close":109419.125},{"date":"2026-05-04","close":109438.9141},{"date":"2026-05-06","close":109438.9141},{"date":"2026-05-07","close":109448.7969},{"date":"2026-05-08","close":109473.5078},{"date":"2026-05-11","close":109746.5625},{"date":"2026-05-12","close":109751.5156},{"date":"2026-05-13","close":109761.4297},{"date":"2026-05-14","close":109766.3828},{"date":"2026-05-15","close":109791.1641},{"date":"2026-05-18","close":109801.0781},{"date":"2026-05-19","close":109806.0234},{"date":"2026-05-20","close":109815.9375},{"date":"2026-05-21","close":109820.8984},{"date":"2026-05-22","close":109850.625},{"date":"2026-05-26","close":109870.4531},{"date":"2026-05-27","close":109875.3984},{"date":"2026-05-28","close":109882.3672},{"date":"2026-05-29","close":109897.2578},{"date":"2026-06-01","close":109907.1953},{"date":"2026-06-02","close":109658.5078},{"date":"2026-06-04","close":109673.375},{"date":"2026-06-05","close":109693.1953},{"date":"2026-06-08","close":109698.1406},{"date":"2026-06-09","close":109708.0547},{"date":"2026-06-10","close":109717.9609},{"date":"2026-06-11","close":109727.8672},{"date":"2026-06-12","close":109747.6875},{"date":"2026-06-15","close":110016.4453},{"date":"2026-06-16","close":110026.3828},{"date":"2026-06-17","close":110031.3438},{"date":"2026-06-18","close":110046.25},{"date":"2026-06-19","close":109802.1797},{"date":"2026-06-22","close":110076.0391},{"date":"2026-06-23","close":110081.0078},{"date":"2026-06-24","close":110090.9375},{"date":"2026-06-25","close":110095.9141},{"date":"2026-06-26","close":109856.6797},{"date":"2026-06-29","close":110131.6953},{"date":"2026-06-30","close":110151.6016},{"date":"2026-07-01","close":110156.5781},{"date":"2026-07-02","close":110156.5781},{"date":"2026-07-03","close":109912.2969},{"date":"2026-07-06","close":109917.2578},{"date":"2026-07-07","close":109927.1875},{"date":"2026-07-08","close":109932.1562},{"date":"2026-07-09","close":109947.0469},{"date":"2026-07-10","close":109966.9062},{"date":"2026-07-13","close":109976.8438},{"date":"2026-07-14","close":109981.8125},{"date":"2026-07-15","close":109991.7422},{"date":"2026-07-16","close":110026.5},{"date":"2026-07-20","close":110041.3984},{"date":"2026-07-21","close":110041.3984},{"date":"2026-07-22","close":110046.3594},{"date":"2026-07-23","close":110056.2891},{"date":"2026-07-24","close":110081.1094},{"date":"2026-07-27","close":110096.0078},{"date":"2026-07-28","close":110096.0078},{"date":"2026-07-29","close":110110.9062},{"date":"2026-07-30","close":110112.8984},{"date":"2026-07-31","close":110137.7812},{"date":"2026-08-03","close":110147.7266},{"date":"2026-08-04","close":110162.6641},{"date":"2026-08-05","close":110162.6641},{"date":"2026-08-06","close":110177.5859},{"date":"2026-08-07","close":110202.4766},{"date":"2026-08-10","close":110217.3984},{"date":"2026-08-11","close":110217.3984},{"date":"2026-08-12","close":110227.3516},{"date":"2026-08-13","close":110237.3047},{"date":"2026-08-14","close":110272.1328},{"date":"2026-08-18","close":110287.0625},{"date":"2026-08-19","close":110282.0859},{"date":"2026-08-20","close":110292.0391},{"date":"2026-08-21","close":110321.8984},{"date":"2026-08-24","close":110331.8516},{"date":"2026-08-25","close":110336.8281},{"date":"2026-08-26","close":110336.8281},{"date":"2026-08-27","close":110351.7578},{"date":"2026-08-28","close":110379.6875},{"date":"2026-08-31","close":110394.6484},{"date":"2026-09-01","close":110399.6406},{"date":"2026-09-02","close":110409.6094},{"date":"2026-09-03","close":110414.6016},{"date":"2026-09-04","close":110439.5391},{"date":"2026-09-07","close":110454.5078},{"date":"2026-09-08","close":110464.4844},{"date":"2026-09-09","close":110474.4609},{"date":"2026-09-10","close":110474.4609},{"date":"2026-09-11","close":110509.375},{"date":"2026-09-14","close":110258.9738},{"date":"2026-09-15","close":110263.966},{"date":"2026-09-16","close":110274.9401},{"date":"2026-09-17","close":110279.9245},{"date":"2026-09-18","close":110313.841},{"date":"2026-09-21","close":110318.8331},{"date":"2026-09-22","close":110329.8073},{"date":"2026-09-23","close":110379.6823},{"date":"2026-09-28","close":110398.6378},{"date":"2026-09-29","close":110670.0},{"date":"2026-09-30","close":110675.0},{"date":"2026-10-01","close":110680.0},{"date":"2026-10-02","close":110715.0},{"date":"2026-10-06","close":110725.0},{"date":"2026-10-07","close":110730.0},{"date":"2026-10-08","close":110770.0},{"date":"2026-10-12","close":110785.0},{"date":"2026-10-13","close":110790.0},{"date":"2026-10-14","close":110800.0},{"date":"2026-10-15","close":110810.0},{"date":"2026-10-16","close":110840.0},{"date":"2026-10-19","close":110850.0},{"date":"2026-10-20","close":110855.0},{"date":"2026-10-21","close":110865.0},{"date":"2026-10-22","close":110875.0},{"date":"2026-10-23","close":110902.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":23312.0,"foreign_net":-999.0,"institution_net":-22313.0},{"date":"2026-10-21","retail_net":312.0,"foreign_net":0.0,"institution_net":-312.0},{"date":"2026-10-20","retail_net":2572.0,"foreign_net":0.0,"institution_net":-2572.0},{"date":"2026-10-19","retail_net":-12991.0,"foreign_net":1.0,"institution_net":12990.0},{"date":"2026-10-16","retail_net":-6948.0,"foreign_net":-10.0,"institution_net":6958.0},{"date":"2026-10-15","retail_net":-29723.0,"foreign_net":46.0,"institution_net":29677.0},{"date":"2026-10-14","retail_net":-16298.0,"foreign_net":0.0,"institution_net":16298.0},{"date":"2026-10-13","retail_net":-31882.0,"foreign_net":143.0,"institution_net":31739.0},{"date":"2026-10-12","retail_net":4391.0,"foreign_net":116.0,"institution_net":-4507.0},{"date":"2026-10-08","retail_net":-47936.0,"foreign_net":13.0,"institution_net":47923.0},{"date":"2026-10-07","retail_net":78698.0,"foreign_net":-4.0,"institution_net":-78694.0},{"date":"2026-10-06","retail_net":-950.0,"foreign_net":47.0,"institution_net":903.0},{"date":"2026-10-02","retail_net":-50973.0,"foreign_net":-490.0,"institution_net":51463.0},{"date":"2026-10-01","retail_net":56043.0,"foreign_net":-30.0,"institution_net":-56013.0},{"date":"2026-09-30","retail_net":20432.0,"foreign_net":53.0,"institution_net":-20485.0},{"date":"2026-09-29","retail_net":19790.0,"foreign_net":0.0,"institution_net":-19790.0},{"date":"2026-09-28","retail_net":-17928.0,"foreign_net":-5.0,"institution_net":17933.0},{"date":"2026-09-23","retail_net":-54160.0,"foreign_net":-1.0,"institution_net":54161.0},{"date":"2026-09-22","retail_net":68670.0,"foreign_net":0.0,"institution_net":-68670.0},{"date":"2026-09-21","retail_net":-7564.0,"foreign_net":-10.0,"institution_net":7574.0},{"date":"2026-09-18","retail_net":-25611.0,"foreign_net":0.0,"institution_net":25611.0},{"date":"2026-09-17","retail_net":36530.0,"foreign_net":-270.0,"institution_net":-36260.0},{"date":"2026-09-16","retail_net":3889.0,"foreign_net":0.0,"institution_net":-3889.0},{"date":"2026-09-15","retail_net":1352.0,"foreign_net":-51.0,"institution_net":-1301.0},{"date":"2026-09-14","retail_net":8277.0,"foreign_net":551.0,"institution_net":-8828.0},{"date":"2026-09-11","retail_net":-17673.0,"foreign_net":0.0,"institution_net":17673.0},{"date":"2026-09-10","retail_net":23243.0,"foreign_net":135.0,"institution_net":-23378.0},{"date":"2026-09-09","retail_net":-1472.0,"foreign_net":0.0,"institution_net":1472.0},{"date":"2026-09-08","retail_net":-2247.0,"foreign_net":-18.0,"institution_net":2265.0},{"date":"2026-09-07","retail_net":-702.0,"foreign_net":-4.0,"institution_net":706.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":23312.0,"foreign_net":-999.0,"institution_net":-22313.0},"d3":{"retail_net":26196.0,"foreign_net":-999.0,"institution_net":-25197.0},"d7":{"retail_net":-39764.0,"foreign_net":-962.0,"institution_net":40726.0},"d14":{"retail_net":-32373.0,"foreign_net":-1167.0,"institution_net":33540.0},"d30":{"retail_net":22453.0,"foreign_net":-787.0,"institution_net":-21666.0}},"analysis":"최근 5일 외국인 순매수 -1008.00, 기관 순매수 -5249.00. 30일 누적: 외국인 -787.00, 기관 -2.17만.","foreign_flow":-1008.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-5249.0},"insider_trades":[],"price_analysis":{"current":110900.0,"low_30d":110460.0,"support":110504.2,"high_30d":110902.0,"change_1d":0.0,"change_7d":0.0,"change_30d":0.4,"resistance":110857.8,"position_in_range":100.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 100 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":"KODEX KOFR금리액티브(합성)","phase":"above-fold","symbol_resolved":true}