{"status":"ok","report":{"etf":{"aum":1405000000000.0,"as_of":"2026-07-04","issuer":"신한자산운용","source":"naver","category":"","holdings":[{"name":"2026-09 국채선물3(신)","ticker":"","weight":null},{"name":"경기주택도시공사23-12-64","ticker":"","weight":null},{"name":"경기주택도시공사26-01-128","ticker":"","weight":null},{"name":"경기주택도시공사보상23-07가","ticker":"","weight":null},{"name":"경기지역개발22-12","ticker":"","weight":null},{"name":"경남은행(CD)","ticker":"","weight":null},{"name":"광주광역시지방채2024-01","ticker":"","weight":null},{"name":"국가철도공단채권428","ticker":"","weight":null},{"name":"국고01125-3909(19-6)","ticker":"","weight":null},{"name":"국고01500-2612(16-8)","ticker":"","weight":null}],"base_index":"KAP K-종합채권지수(AA-이상, 총수익)","aum_display":"1조 4,050억","expense_ratio":0.04,"dividend_yield":null,"holdings_count":10,"tracking_error":0.23},"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":"2026-10-23T09:40:15.818678+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":83.7,"direction":null,"percentile":84},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":2.1,"direction":"higher_better","percentile":55}],"summary":"RSI 84","percentile":70}},"is_etf":true,"signals":[],"summary":"SOL 종합채권(AA-이상)액티브(436140)은(는) KAP K-종합채권지수(AA-이상, 총수익)를 추종하는 ETF입니다, 순자산 1조 4,050억. 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":"C","metrics":[{"name":"배당수익률","unit":"%","value":2.24,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.24%","value_pct":2.24},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":2.2404},"catalysts":["이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":531.3783103486057,"grade":"B","trend":"상승","atr_14":262.14285714285717,"rsi_14":83.69351669941061,"sma_20":107037.5,"sma_60":106372.66666666667,"comment":"상승 추세, RSI 84","analysis":"RSI(14) 83.7로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(531.38)가 시그널선(410.58)을 상회합니다(골든크로스). 현재가가 SMA20(107038)과 SMA60(106373) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 105486~108589 (현재 위치 92%).","bb_lower":105485.87987896522,"bb_upper":108589.12012103478,"macd_signal":410.58311742947683},"change_pct":0.15,"chart_data":[{"date":"2024-10-23","open":108117,"high":108151,"low":108058,"close":108151,"volume":951},{"date":"2024-10-24","open":108386,"high":108504,"low":108386,"close":108489,"volume":35},{"date":"2024-10-25","open":108558,"high":108631,"low":108528,"close":108616,"volume":2010},{"date":"2024-10-28","open":108377,"high":108377,"low":108249,"close":108264,"volume":184},{"date":"2024-10-29","open":108087,"high":108332,"low":108087,"close":108219,"volume":812},{"date":"2024-10-30","open":110505,"high":110684,"low":110505,"close":110625,"volume":664},{"date":"2024-10-31","open":108219,"high":108425,"low":108219,"close":108425,"volume":5212},{"date":"2024-11-01","open":108386,"high":108538,"low":108357,"close":108494,"volume":2479},{"date":"2024-11-04","open":108465,"high":108465,"low":108377,"close":108440,"volume":234},{"date":"2024-11-05","open":110715,"high":110900,"low":110715,"close":110895,"volume":2217},{"date":"2024-11-06","open":108684,"high":108684,"low":108106,"close":108278,"volume":4536},{"date":"2024-11-07","open":108483,"high":108606,"low":108395,"close":108601,"volume":3615},{"date":"2024-11-08","open":108782,"high":108836,"low":108762,"close":108836,"volume":38},{"date":"2024-11-11","open":108719,"high":108851,"low":108719,"close":108807,"volume":1868},{"date":"2024-11-12","open":108959,"high":109037,"low":108949,"close":108988,"volume":7976},{"date":"2024-11-13","open":108714,"high":108763,"low":108675,"close":108675,"volume":39},{"date":"2024-11-14","open":108659,"high":108728,"low":108659,"close":108728,"volume":28},{"date":"2024-11-15","open":108713,"high":108723,"low":108591,"close":108645,"volume":5153},{"date":"2024-11-18","open":108719,"high":108744,"low":108695,"close":108719,"volume":1676},{"date":"2024-11-19","open":108812,"high":108905,"low":108783,"close":108861,"volume":1270},{"date":"2024-11-20","open":108934,"high":108978,"low":108934,"close":108973,"volume":2107},{"date":"2024-11-21","open":109012,"high":109271,"low":108973,"close":109252,"volume":1172},{"date":"2024-11-22","open":109238,"high":109326,"low":109218,"close":109277,"volume":3132},{"date":"2024-11-25","open":109423,"high":109545,"low":109379,"close":109536,"volume":915},{"date":"2024-11-26","open":109536,"high":109677,"low":109536,"close":109614,"volume":164},{"date":"2024-11-27","open":109757,"high":109781,"low":109718,"close":109776,"volume":267},{"date":"2024-11-28","open":109898,"high":110436,"low":109898,"close":110402,"volume":4757},{"date":"2024-11-29","open":110490,"high":110779,"low":110436,"close":110779,"volume":3954},{"date":"2024-12-02","open":110848,"high":111156,"low":110848,"close":111039,"volume":479},{"date":"2024-12-03","open":111293,"high":111293,"low":110965,"close":110965,"volume":147},{"date":"2024-12-04","open":110759,"high":111244,"low":110759,"close":110857,"volume":3028},{"date":"2024-12-05","open":110960,"high":111009,"low":110818,"close":111009,"volume":2206},{"date":"2024-12-06","open":111024,"high":111147,"low":110917,"close":110970,"volume":3252},{"date":"2024-12-09","open":110970,"high":111362,"low":110941,"close":111362,"volume":6112},{"date":"2024-12-10","open":111426,"high":111426,"low":111401,"close":111401,"volume":598},{"date":"2024-12-11","open":111328,"high":111328,"low":111176,"close":111176,"volume":7},{"date":"2024-12-12","open":111181,"high":111235,"low":111068,"close":111161,"volume":925},{"date":"2024-12-13","open":111068,"high":111391,"low":111049,"close":111391,"volume":86},{"date":"2024-12-16","open":111156,"high":111181,"low":110941,"close":110941,"volume":958},{"date":"2024-12-17","open":110921,"high":110921,"low":110426,"close":110441,"volume":1455},{"date":"2024-12-18","open":110436,"high":110793,"low":110245,"close":110720,"volume":2284},{"date":"2024-12-19","open":110255,"high":110358,"low":110230,"close":110358,"volume":46},{"date":"2024-12-20","open":110260,"high":110265,"low":110172,"close":110172,"volume":13},{"date":"2024-12-23","open":110250,"high":110436,"low":110186,"close":110314,"volume":592},{"date":"2024-12-24","open":110187,"high":110187,"low":109918,"close":109972,"volume":1783},{"date":"2024-12-26","open":109967,"high":109967,"low":109722,"close":109913,"volume":61},{"date":"2024-12-27","open":109589,"high":110113,"low":109589,"close":109888,"volume":1032},{"date":"2024-12-30","open":109638,"high":110216,"low":109599,"close":110025,"volume":3633},{"date":"2025-01-02","open":110222,"high":110672,"low":109997,"close":110618,"volume":5096},{"date":"2025-01-03","open":110583,"high":110935,"low":110583,"close":110691,"volume":37},{"date":"2025-01-06","open":110525,"high":110623,"low":110510,"close":110510,"volume":107},{"date":"2025-01-07","open":110534,"high":110731,"low":110514,"close":110716,"volume":2567},{"date":"2025-01-08","open":110519,"high":110784,"low":110519,"close":110784,"volume":5},{"date":"2025-01-09","open":110838,"high":110980,"low":110838,"close":110946,"volume":123},{"date":"2025-01-10","open":110930,"high":110930,"low":110808,"close":110808,"volume":53},{"date":"2025-01-13","open":110496,"high":110579,"low":110452,"close":110520,"volume":4326},{"date":"2025-01-14","open":110613,"high":110789,"low":110535,"close":110789,"volume":1707},{"date":"2025-01-15","open":110784,"high":110784,"low":110627,"close":110720,"volume":2931},{"date":"2025-01-16","open":111121,"high":111121,"low":110842,"close":110965,"volume":6805},{"date":"2025-01-17","open":111107,"high":111107,"low":110974,"close":111014,"volume":46},{"date":"2025-01-20","open":110960,"high":110960,"low":110828,"close":110901,"volume":262},{"date":"2025-01-21","open":111126,"high":111132,"low":111033,"close":111132,"volume":2665},{"date":"2025-01-22","open":111048,"high":111107,"low":110906,"close":111107,"volume":5113},{"date":"2025-01-23","open":110961,"high":110966,"low":110907,"close":110936,"volume":151},{"date":"2025-01-24","open":110857,"high":111018,"low":110832,"close":110872,"volume":31},{"date":"2025-01-31","open":111181,"high":111181,"low":110902,"close":110926,"volume":289},{"date":"2025-02-03","open":110774,"high":111415,"low":110774,"close":111043,"volume":25549},{"date":"2025-02-04","open":111044,"high":111044,"low":110863,"close":111024,"volume":1626},{"date":"2025-02-05","open":111155,"high":111224,"low":111155,"close":111190,"volume":2147},{"date":"2025-02-06","open":111568,"high":111621,"low":111347,"close":111386,"volume":2585},{"date":"2025-02-07","open":111254,"high":111333,"low":111142,"close":111220,"volume":5274},{"date":"2025-02-10","open":111190,"high":111244,"low":111102,"close":111244,"volume":9392},{"date":"2025-02-11","open":111245,"high":111269,"low":111215,"close":111215,"volume":540},{"date":"2025-02-12","open":111059,"high":111068,"low":111039,"close":111039,"volume":344},{"date":"2025-02-13","open":110916,"high":111014,"low":110916,"close":111004,"volume":7292},{"date":"2025-02-14","open":111225,"high":111284,"low":111108,"close":111249,"volume":2463},{"date":"2025-02-17","open":111283,"high":111283,"low":111141,"close":111141,"volume":563},{"date":"2025-02-18","open":111224,"high":111224,"low":111141,"close":111141,"volume":39},{"date":"2025-02-19","open":111171,"high":111230,"low":111078,"close":111215,"volume":7120},{"date":"2025-02-20","open":111220,"high":111289,"low":111147,"close":111210,"volume":4850},{"date":"2025-02-21","open":111225,"high":111308,"low":111215,"close":111308,"volume":118},{"date":"2025-02-24","open":111460,"high":111499,"low":111450,"close":111499,"volume":183},{"date":"2025-02-25","open":111664,"high":111669,"low":111518,"close":111562,"volume":2118},{"date":"2025-02-26","open":111821,"high":111846,"low":111782,"close":111787,"volume":739},{"date":"2025-02-27","open":112003,"high":112003,"low":111837,"close":111910,"volume":8611},{"date":"2025-02-28","open":111934,"high":112173,"low":111885,"close":112159,"volume":15540},{"date":"2025-03-04","open":112449,"high":112453,"low":112160,"close":112179,"volume":972},{"date":"2025-03-05","open":111836,"high":111953,"low":111753,"close":111836,"volume":462},{"date":"2025-03-06","open":111519,"high":111763,"low":111509,"close":111763,"volume":325},{"date":"2025-03-07","open":111793,"high":111979,"low":111793,"close":111949,"volume":4572},{"date":"2025-03-10","open":111822,"high":111959,"low":111788,"close":111812,"volume":5109},{"date":"2025-03-11","open":112155,"high":112155,"low":112091,"close":112091,"volume":143},{"date":"2025-03-12","open":111992,"high":112125,"low":111890,"close":112032,"volume":4820},{"date":"2025-03-13","open":112106,"high":112106,"low":111974,"close":112037,"volume":279},{"date":"2025-03-14","open":111969,"high":111969,"low":111900,"close":111900,"volume":8},{"date":"2025-03-17","open":111894,"high":111934,"low":111787,"close":111934,"volume":999},{"date":"2025-03-18","open":111935,"high":112042,"low":111895,"close":112042,"volume":4878},{"date":"2025-03-19","open":112041,"high":112041,"low":111924,"close":111924,"volume":261},{"date":"2025-03-20","open":112155,"high":112160,"low":112130,"close":112130,"volume":13},{"date":"2025-03-21","open":112043,"high":112120,"low":112043,"close":112115,"volume":381},{"date":"2025-03-24","open":112067,"high":112067,"low":111959,"close":111964,"volume":1454},{"date":"2025-03-25","open":111837,"high":111910,"low":111803,"close":111866,"volume":539},{"date":"2025-03-26","open":111778,"high":111793,"low":111763,"close":111773,"volume":76},{"date":"2025-03-27","open":111860,"high":111860,"low":111816,"close":111836,"volume":15},{"date":"2025-03-28","open":111831,"high":111831,"low":111777,"close":111782,"volume":392},{"date":"2025-03-31","open":112101,"high":112189,"low":112052,"close":112189,"volume":2057},{"date":"2025-04-01","open":112056,"high":112056,"low":111890,"close":112017,"volume":6285},{"date":"2025-04-02","open":112061,"high":112169,"low":112061,"close":112159,"volume":19},{"date":"2025-04-03","open":112565,"high":112594,"low":112477,"close":112477,"volume":954},{"date":"2025-04-04","open":112630,"high":112820,"low":112605,"close":112791,"volume":501},{"date":"2025-04-07","open":113045,"high":113142,"low":113010,"close":113094,"volume":9483},{"date":"2025-04-08","open":112698,"high":112933,"low":112669,"close":112923,"volume":3288},{"date":"2025-04-09","open":112683,"high":112767,"low":112409,"close":112644,"volume":8557},{"date":"2025-04-10","open":112785,"high":112888,"low":112766,"close":112810,"volume":2967},{"date":"2025-04-11","open":112811,"high":112830,"low":112625,"close":112786,"volume":3682},{"date":"2025-04-14","open":112781,"high":112835,"low":112708,"close":112835,"volume":1286},{"date":"2025-04-15","open":112977,"high":113060,"low":112977,"close":113060,"volume":1053},{"date":"2025-04-16","open":113182,"high":113358,"low":113182,"close":113358,"volume":5755},{"date":"2025-04-17","open":113475,"high":113475,"low":113187,"close":113187,"volume":676},{"date":"2025-04-18","open":113299,"high":113412,"low":113294,"close":113353,"volume":4730},{"date":"2025-04-21","open":113456,"high":113475,"low":113377,"close":113456,"volume":3328},{"date":"2025-04-22","open":113456,"high":113456,"low":113314,"close":113324,"volume":2114},{"date":"2025-04-23","open":113388,"high":113427,"low":113339,"close":113344,"volume":873},{"date":"2025-04-24","open":113471,"high":113471,"low":113300,"close":113300,"volume":190},{"date":"2025-04-25","open":113422,"high":113564,"low":113418,"close":113564,"volume":301},{"date":"2025-04-28","open":113578,"high":113696,"low":113539,"close":113539,"volume":1140},{"date":"2025-04-29","open":113568,"high":113573,"low":113441,"close":113495,"volume":3549},{"date":"2025-04-30","open":113568,"high":113744,"low":113568,"close":113735,"volume":21},{"date":"2025-05-02","open":113687,"high":113687,"low":113555,"close":113623,"volume":533},{"date":"2025-05-07","open":113574,"high":113652,"low":113574,"close":113652,"volume":343},{"date":"2025-05-08","open":113715,"high":113749,"low":113426,"close":113456,"volume":597},{"date":"2025-05-09","open":113270,"high":113270,"low":113182,"close":113182,"volume":1877},{"date":"2025-05-12","open":112997,"high":113143,"low":112997,"close":113065,"volume":1294},{"date":"2025-05-13","open":112878,"high":112971,"low":112859,"close":112859,"volume":1471},{"date":"2025-05-14","open":112874,"high":113002,"low":112835,"close":112977,"volume":654},{"date":"2025-05-15","open":112899,"high":112928,"low":112884,"close":112884,"volume":386},{"date":"2025-05-16","open":113227,"high":113227,"low":113075,"close":113207,"volume":452},{"date":"2025-05-19","open":113002,"high":113080,"low":112776,"close":112776,"volume":204},{"date":"2025-05-20","open":112971,"high":113118,"low":112942,"close":113079,"volume":17395},{"date":"2025-05-21","open":112898,"high":112937,"low":112717,"close":112815,"volume":672},{"date":"2025-05-22","open":112693,"high":112747,"low":112669,"close":112747,"volume":8623},{"date":"2025-05-23","open":112830,"high":112830,"low":112767,"close":112796,"volume":142},{"date":"2025-05-26","open":112918,"high":113021,"low":112855,"close":112874,"volume":6487},{"date":"2025-05-27","open":112958,"high":113099,"low":112958,"close":113099,"volume":4835},{"date":"2025-05-28","open":113142,"high":113201,"low":113142,"close":113177,"volume":91},{"date":"2025-05-29","open":113152,"high":113328,"low":112981,"close":112996,"volume":2069},{"date":"2025-05-30","open":113245,"high":113245,"low":112766,"close":112810,"volume":18707},{"date":"2025-06-02","open":112786,"high":112928,"low":112786,"close":112830,"volume":217},{"date":"2025-06-04","open":112453,"high":112488,"low":111944,"close":112091,"volume":4261},{"date":"2025-06-05","open":112365,"high":112365,"low":112272,"close":112272,"volume":343},{"date":"2025-06-09","open":111871,"high":112311,"low":111871,"close":112311,"volume":3031},{"date":"2025-06-10","open":112222,"high":112399,"low":112203,"close":112399,"volume":8279},{"date":"2025-06-11","open":112374,"high":112496,"low":112345,"close":112345,"volume":353},{"date":"2025-06-12","open":112346,"high":112478,"low":112287,"close":112287,"volume":83},{"date":"2025-06-13","open":112614,"high":112614,"low":112286,"close":112438,"volume":107},{"date":"2025-06-16","open":112228,"high":112346,"low":112199,"close":112321,"volume":7823},{"date":"2025-06-17","open":112325,"high":112467,"low":112301,"close":112394,"volume":291},{"date":"2025-06-18","open":112404,"high":112468,"low":112356,"close":112370,"volume":3003},{"date":"2025-06-19","open":112364,"high":112433,"low":112286,"close":112301,"volume":468},{"date":"2025-06-20","open":112155,"high":112287,"low":112140,"close":112287,"volume":82},{"date":"2025-06-23","open":112394,"high":112394,"low":112139,"close":112247,"volume":521},{"date":"2025-06-24","open":112320,"high":112555,"low":112320,"close":112492,"volume":5331},{"date":"2025-06-25","open":112560,"high":112575,"low":112501,"close":112575,"volume":227},{"date":"2025-06-26","open":112624,"high":112707,"low":112624,"close":112707,"volume":259},{"date":"2025-06-27","open":112855,"high":112904,"low":112649,"close":112649,"volume":722},{"date":"2025-06-30","open":112693,"high":112786,"low":112595,"close":112595,"volume":3344},{"date":"2025-07-01","open":112590,"high":112791,"low":112522,"close":112791,"volume":36},{"date":"2025-07-02","open":112889,"high":112889,"low":112590,"close":112590,"volume":7866},{"date":"2025-07-03","open":112595,"high":112727,"low":112595,"close":112683,"volume":3482},{"date":"2025-07-04","open":112639,"high":112639,"low":112639,"close":112639,"volume":1878},{"date":"2025-07-07","open":112639,"high":112639,"low":112507,"close":112517,"volume":3575},{"date":"2025-07-08","open":112492,"high":112614,"low":112492,"close":112536,"volume":1766},{"date":"2025-07-09","open":112507,"high":112551,"low":112488,"close":112551,"volume":138},{"date":"2025-07-10","open":112767,"high":112879,"low":112767,"close":112825,"volume":4456},{"date":"2025-07-11","open":112894,"high":112948,"low":112786,"close":112786,"volume":1850},{"date":"2025-07-14","open":112555,"high":112726,"low":112541,"close":112541,"volume":1587},{"date":"2025-07-15","open":112556,"high":112600,"low":112542,"close":112600,"volume":173},{"date":"2025-07-16","open":112443,"high":112585,"low":112443,"close":112585,"volume":2048},{"date":"2025-07-17","open":112565,"high":112629,"low":112428,"close":112428,"volume":172},{"date":"2025-07-18","open":112482,"high":112536,"low":112477,"close":112536,"volume":35},{"date":"2025-07-21","open":112536,"high":112634,"low":112531,"close":112624,"volume":364},{"date":"2025-07-22","open":112693,"high":112747,"low":112693,"close":112747,"volume":3},{"date":"2025-07-23","open":112776,"high":112845,"low":112727,"close":112776,"volume":1902},{"date":"2025-07-24","open":112795,"high":112795,"low":112751,"close":112751,"volume":51},{"date":"2025-07-25","open":112801,"high":112801,"low":112781,"close":112781,"volume":8649},{"date":"2025-07-28","open":112819,"high":112819,"low":112702,"close":112815,"volume":5033},{"date":"2025-07-29","open":112859,"high":112942,"low":112854,"close":112854,"volume":8871},{"date":"2025-07-30","open":113006,"high":113021,"low":113006,"close":113021,"volume":156},{"date":"2025-07-31","open":112938,"high":113114,"low":112904,"close":113114,"volume":5788},{"date":"2025-08-01","open":113095,"high":113095,"low":112820,"close":112820,"volume":160},{"date":"2025-08-04","open":113265,"high":113265,"low":113123,"close":113138,"volume":5371},{"date":"2025-08-05","open":113383,"high":113383,"low":113222,"close":113241,"volume":1789},{"date":"2025-08-06","open":113265,"high":113280,"low":113231,"close":113231,"volume":9423},{"date":"2025-08-07","open":113363,"high":113363,"low":113265,"close":113270,"volume":51},{"date":"2025-08-08","open":113290,"high":113334,"low":113285,"close":113285,"volume":9580},{"date":"2025-08-11","open":113284,"high":113284,"low":113182,"close":113265,"volume":29},{"date":"2025-08-12","open":113183,"high":113183,"low":113119,"close":113143,"volume":697},{"date":"2025-08-13","open":113153,"high":113153,"low":113002,"close":113060,"volume":577},{"date":"2025-08-14","open":113177,"high":113187,"low":113147,"close":113187,"volume":3716},{"date":"2025-08-18","open":113098,"high":113098,"low":112947,"close":112947,"volume":6659},{"date":"2025-08-19","open":113035,"high":113035,"low":112834,"close":112854,"volume":1294},{"date":"2025-08-20","open":112860,"high":112884,"low":112835,"close":112879,"volume":11791},{"date":"2025-08-21","open":112958,"high":113006,"low":112958,"close":113006,"volume":22},{"date":"2025-08-22","open":112918,"high":112948,"low":112879,"close":112879,"volume":3497},{"date":"2025-08-25","open":113051,"high":113070,"low":113026,"close":113026,"volume":9},{"date":"2025-08-26","open":113026,"high":113026,"low":112869,"close":112874,"volume":128},{"date":"2025-08-27","open":112937,"high":113074,"low":112937,"close":113074,"volume":4839},{"date":"2025-08-28","open":113074,"high":113196,"low":113074,"close":113094,"volume":76},{"date":"2025-08-29","open":113114,"high":113124,"low":113080,"close":113114,"volume":15942},{"date":"2025-09-01","open":113113,"high":113113,"low":112947,"close":112981,"volume":212},{"date":"2025-09-02","open":112908,"high":112947,"low":112824,"close":112859,"volume":622},{"date":"2025-09-03","open":112731,"high":112731,"low":112658,"close":112658,"volume":2740},{"date":"2025-09-04","open":112854,"high":112873,"low":112815,"close":112815,"volume":123},{"date":"2025-09-05","open":112971,"high":112971,"low":112932,"close":112937,"volume":3231},{"date":"2025-09-08","open":113098,"high":113118,"low":113030,"close":113030,"volume":3177},{"date":"2025-09-09","open":113201,"high":113260,"low":113191,"close":113231,"volume":86},{"date":"2025-09-10","open":113173,"high":113241,"low":113173,"close":113197,"volume":3455},{"date":"2025-09-11","open":113235,"high":113270,"low":113235,"close":113270,"volume":119},{"date":"2025-09-12","open":113398,"high":113427,"low":113329,"close":113349,"volume":5554},{"date":"2025-09-15","open":113265,"high":113265,"low":113216,"close":113231,"volume":335},{"date":"2025-09-16","open":113421,"high":113514,"low":113421,"close":113505,"volume":4819},{"date":"2025-09-17","open":113511,"high":113535,"low":113481,"close":113535,"volume":7},{"date":"2025-09-18","open":113519,"high":113696,"low":113500,"close":113696,"volume":822},{"date":"2025-09-19","open":113573,"high":113661,"low":113495,"close":113500,"volume":86},{"date":"2025-09-22","open":113529,"high":113529,"low":113373,"close":113402,"volume":13},{"date":"2025-09-23","open":113427,"high":113457,"low":113364,"close":113437,"volume":3747},{"date":"2025-09-24","open":113442,"high":113442,"low":113173,"close":113251,"volume":8197},{"date":"2025-09-25","open":113315,"high":113315,"low":113070,"close":113070,"volume":4099},{"date":"2025-09-26","open":112918,"high":112918,"low":112463,"close":112546,"volume":14177},{"date":"2025-09-29","open":112663,"high":112815,"low":112663,"close":112815,"volume":21284},{"date":"2025-09-30","open":112829,"high":112829,"low":112555,"close":112707,"volume":78671},{"date":"2025-10-01","open":112674,"high":112713,"low":112659,"close":112693,"volume":2882},{"date":"2025-10-02","open":112761,"high":112785,"low":112665,"close":112766,"volume":8742},{"date":"2025-10-10","open":112713,"high":112776,"low":112610,"close":112776,"volume":371},{"date":"2025-10-13","open":113015,"high":113167,"low":112942,"close":113167,"volume":3798},{"date":"2025-10-14","open":113148,"high":113315,"low":113129,"close":113256,"volume":132},{"date":"2025-10-15","open":113388,"high":113457,"low":113364,"close":113432,"volume":8035},{"date":"2025-10-16","open":113402,"high":113485,"low":113167,"close":113167,"volume":443},{"date":"2025-10-17","open":113222,"high":113393,"low":113192,"close":113251,"volume":11074},{"date":"2025-10-20","open":113222,"high":113251,"low":113090,"close":113202,"volume":1116},{"date":"2025-10-21","open":113377,"high":113377,"low":113094,"close":113094,"volume":2168},{"date":"2025-10-22","open":113174,"high":113201,"low":113157,"close":113187,"volume":463},{"date":"2025-10-23","open":113235,"high":113328,"low":113050,"close":113079,"volume":11027},{"date":"2025-10-24","open":112982,"high":113104,"low":112982,"close":113026,"volume":104},{"date":"2025-10-27","open":112839,"high":112937,"low":112761,"close":112761,"volume":260},{"date":"2025-10-28","open":112713,"high":112869,"low":112664,"close":112840,"volume":16172},{"date":"2025-10-29","open":112658,"high":112658,"low":112511,"close":112521,"volume":1630},{"date":"2025-10-30","open":112321,"high":112424,"low":112214,"close":112233,"volume":43413},{"date":"2025-10-31","open":112056,"high":112120,"low":111841,"close":112105,"volume":5863},{"date":"2025-11-03","open":111772,"high":111978,"low":111772,"close":111831,"volume":1110,"rsi_14":18.83,"sma_20":115295.36,"sma_60":115477.47,"sma_120":115304.1},{"date":"2025-11-04","open":111519,"high":111538,"low":111401,"close":111538,"volume":1437,"rsi_14":10.57,"sma_20":115235.59,"sma_60":115450.2,"sma_120":115287.77},{"date":"2025-11-05","open":111640,"high":111782,"low":111567,"close":111567,"volume":5663,"rsi_14":13.1,"sma_20":115178.13,"sma_60":115421.72,"sma_120":115274.02},{"date":"2025-11-06","open":111415,"high":111430,"low":111155,"close":111234,"volume":12327,"rsi_14":8.31,"sma_20":115099.87,"sma_60":115387.71,"sma_120":115258.44},{"date":"2025-11-07","open":111214,"high":111214,"low":110877,"close":110901,"volume":4193,"rsi_14":7.44,"sma_20":115004.14,"sma_60":115347.38,"sma_120":115241.77},{"date":"2025-11-10","open":110896,"high":111028,"low":110735,"close":110813,"volume":833,"rsi_14":7.49,"sma_20":114883.9,"sma_60":115305.3,"sma_120":115223.35},{"date":"2025-11-11","open":110935,"high":111146,"low":110935,"close":111102,"volume":14967,"rsi_14":13.79,"sma_20":114773.92,"sma_60":115268.47,"sma_120":115208.19},{"date":"2025-11-12","open":110926,"high":110926,"low":110471,"close":110471,"volume":3411,"rsi_14":11.67,"sma_20":114622.67,"sma_60":115222.98,"sma_120":115184.9},{"date":"2025-11-13","open":110505,"high":110798,"low":110446,"close":110583,"volume":2916,"rsi_14":14.73,"sma_20":114490.67,"sma_60":115180.82,"sma_120":115166.23},{"date":"2025-11-14","open":110231,"high":110290,"low":110197,"close":110290,"volume":2571,"rsi_14":14.6,"sma_20":114339.42,"sma_60":115131.47,"sma_120":115142.48},{"date":"2025-11-17","open":110157,"high":110397,"low":110059,"close":110314,"volume":11978,"rsi_14":13.29,"sma_20":114191.95,"sma_60":115086.64,"sma_120":115121.19},{"date":"2025-11-18","open":110265,"high":110593,"low":110226,"close":110505,"volume":13151,"rsi_14":19.57,"sma_20":114059.7,"sma_60":115046.64,"sma_120":115102.11},{"date":"2025-11-19","open":110520,"high":110520,"low":110354,"close":110481,"volume":1477,"rsi_14":21.26,"sma_20":113921.42,"sma_60":115005.81,"sma_120":115082.4},{"date":"2025-11-20","open":110402,"high":110505,"low":110226,"close":110255,"volume":5006,"rsi_14":20.6,"sma_20":113777.17,"sma_60":114958.99,"sma_120":115060.11},{"date":"2025-11-21","open":110426,"high":110534,"low":110426,"close":110490,"volume":108,"rsi_14":28.42,"sma_20":113647.67,"sma_60":114918.33,"sma_120":115037.91},{"date":"2025-11-24","open":110588,"high":110744,"low":110485,"close":110500,"volume":6710,"rsi_14":31.63,"sma_20":113532.18,"sma_60":114875.33,"sma_120":115015.12},{"date":"2025-11-25","open":110677,"high":110789,"low":110603,"close":110652,"volume":2776,"rsi_14":34.44,"sma_20":113420.41,"sma_60":114837.5,"sma_120":114995.15},{"date":"2025-11-26","open":110842,"high":110842,"low":110784,"close":110784,"volume":14,"rsi_14":41.8,"sma_20":113331.68,"sma_60":114798.51,"sma_120":114977.9},{"date":"2025-11-27","open":110838,"high":110838,"low":110216,"close":110255,"volume":3249,"rsi_14":39.02,"sma_20":113230.7,"sma_60":114750.17,"sma_120":114955.99},{"date":"2025-11-28","open":110255,"high":110314,"low":109893,"close":110309,"volume":160,"rsi_14":41.33,"sma_20":113138.96,"sma_60":114702.42,"sma_120":114940.83},{"date":"2025-12-01","open":110309,"high":110309,"low":110079,"close":110118,"volume":13369,"rsi_14":32.48,"sma_20":113051.46,"sma_60":114653.68,"sma_120":114922.5},{"date":"2025-12-02","open":110109,"high":110221,"low":110109,"close":110118,"volume":52,"rsi_14":41.91,"sma_20":112978.98,"sma_60":114607.01,"sma_120":114903.84},{"date":"2025-12-03","open":110099,"high":110123,"low":109952,"close":109952,"volume":1473,"rsi_14":35.84,"sma_20":112896.46,"sma_60":114560.92,"sma_120":114883.0},{"date":"2025-12-04","open":110148,"high":110148,"low":109879,"close":110035,"volume":5083,"rsi_14":43.7,"sma_20":112835.21,"sma_60":114513.59,"sma_120":114863.34},{"date":"2025-12-05","open":110138,"high":110378,"low":110138,"close":110275,"volume":2527,"rsi_14":49.12,"sma_20":112803.22,"sma_60":114468.25,"sma_120":114846.21},{"date":"2025-12-08","open":110290,"high":110427,"low":110260,"close":110304,"volume":1581,"rsi_14":45.15,"sma_20":112777.22,"sma_60":114421.84,"sma_120":114828.04},{"date":"2025-12-09","open":110280,"high":110280,"low":109879,"close":110055,"volume":11996,"rsi_14":40.73,"sma_20":112723.71,"sma_60":114367.75,"sma_120":114808.76},{"date":"2025-12-10","open":110065,"high":110065,"low":109908,"close":109952,"volume":4629,"rsi_14":43.02,"sma_20":112697.23,"sma_60":114312.51,"sma_120":114787.96},{"date":"2025-12-11","open":110216,"high":110216,"low":109937,"close":110045,"volume":1516,"rsi_14":39.04,"sma_20":112669.73,"sma_60":114257.59,"sma_120":114768.17},{"date":"2025-12-12","open":109970,"high":110125,"low":109970,"close":110120,"volume":3848,"rsi_14":18.31,"sma_20":112542.0,"sma_60":114162.93,"sma_120":114729.76},{"date":"2025-12-15","open":110130,"high":110460,"low":110130,"close":110460,"volume":5914,"rsi_14":21.64,"sma_20":112429.99,"sma_60":114075.92,"sma_120":114694.3},{"date":"2025-12-16","open":110595,"high":110960,"low":110535,"close":110650,"volume":1172,"rsi_14":22.56,"sma_20":112317.73,"sma_60":113987.42,"sma_120":114660.76},{"date":"2025-12-17","open":110650,"high":110690,"low":110395,"close":110525,"volume":4227,"rsi_14":24.79,"sma_20":112200.49,"sma_60":113896.34,"sma_120":114624.09},{"date":"2025-12-18","open":110525,"high":110545,"low":110445,"close":110545,"volume":173,"rsi_14":24.16,"sma_20":112095.75,"sma_60":113802.84,"sma_120":114586.88},{"date":"2025-12-19","open":110505,"high":110515,"low":110370,"close":110370,"volume":2220,"rsi_14":24.28,"sma_20":111970.25,"sma_60":113709.75,"sma_120":114547.09},{"date":"2025-12-22","open":110375,"high":110420,"low":110295,"close":110350,"volume":869,"rsi_14":24.16,"sma_20":111843.24,"sma_60":113618.0,"sma_120":114507.63},{"date":"2025-12-23","open":110345,"high":110435,"low":110155,"close":110360,"volume":2146,"rsi_14":25.38,"sma_20":111709.02,"sma_60":113525.84,"sma_120":114468.72},{"date":"2025-12-24","open":110510,"high":110615,"low":110510,"close":110550,"volume":16906,"rsi_14":27.28,"sma_20":111577.5,"sma_60":113440.01,"sma_120":114429.72},{"date":"2025-12-26","open":110445,"high":110475,"low":110370,"close":110380,"volume":732,"rsi_14":21.71,"sma_20":111464.5,"sma_60":113354.43,"sma_120":114391.02},{"date":"2025-12-29","open":110410,"high":110625,"low":110410,"close":110625,"volume":3496,"rsi_14":25.68,"sma_20":111361.0,"sma_60":113281.86,"sma_120":114353.57},{"date":"2025-12-30","open":110665,"high":112700,"low":110500,"close":112700,"volume":4365,"rsi_14":52.18,"sma_20":111371.0,"sma_60":113239.27,"sma_120":114333.78},{"date":"2026-01-02","open":110435,"high":110595,"low":110415,"close":110535,"volume":30063,"rsi_14":38.95,"sma_20":111272.75,"sma_60":113162.44,"sma_120":114296.99},{"date":"2026-01-05","open":110395,"high":110395,"low":110235,"close":110345,"volume":23739,"rsi_14":37.35,"sma_20":111173.5,"sma_60":113082.7,"sma_120":114258.45},{"date":"2026-01-06","open":110345,"high":110615,"low":110340,"close":110545,"volume":16344,"rsi_14":53.48,"sma_20":111080.0,"sma_60":113005.03,"sma_120":114221.45},{"date":"2026-01-07","open":110645,"high":110810,"low":110645,"close":110810,"volume":17219,"rsi_14":52.9,"sma_20":110987.5,"sma_60":112931.62,"sma_120":114184.33},{"date":"2026-01-08","open":110805,"high":110890,"low":110705,"close":110835,"volume":3144,"rsi_14":51.57,"sma_20":110894.75,"sma_60":112851.96,"sma_120":114147.75},{"date":"2026-01-09","open":110715,"high":110715,"low":110620,"close":110620,"volume":14122,"rsi_14":50.8,"sma_20":110804.0,"sma_60":112767.21,"sma_120":114111.46},{"date":"2026-01-12","open":110630,"high":110740,"low":110625,"close":110685,"volume":5335,"rsi_14":51.16,"sma_20":110721.75,"sma_60":112680.55,"sma_120":114075.21},{"date":"2026-01-13","open":110755,"high":110760,"low":110495,"close":110520,"volume":14413,"rsi_14":51.25,"sma_20":110626.5,"sma_60":112595.63,"sma_120":114037.71},{"date":"2026-01-14","open":110535,"high":110540,"low":110455,"close":110510,"volume":8232,"rsi_14":51.34,"sma_20":110646.0,"sma_60":112509.14,"sma_120":114001.46},{"date":"2026-01-15","open":110510,"high":110510,"low":110000,"close":110075,"volume":7920,"rsi_14":47.78,"sma_20":110626.75,"sma_60":112416.23,"sma_120":113960.67},{"date":"2026-01-16","open":110075,"high":110180,"low":110040,"close":110160,"volume":4661,"rsi_14":46.91,"sma_20":110602.25,"sma_60":112326.56,"sma_120":113919.83},{"date":"2026-01-19","open":110060,"high":110095,"low":109880,"close":109910,"volume":21710,"rsi_14":46.32,"sma_20":110571.5,"sma_60":112231.14,"sma_120":113875.87},{"date":"2026-01-20","open":109685,"high":109730,"low":109220,"close":109220,"volume":7649,"rsi_14":39.72,"sma_20":110505.25,"sma_60":112126.05,"sma_120":113825.92},{"date":"2026-01-21","open":109290,"high":109450,"low":109285,"close":109395,"volume":10794,"rsi_14":16.51,"sma_20":110456.5,"sma_60":112024.81,"sma_120":113777.63},{"date":"2026-01-22","open":109620,"high":109725,"low":109455,"close":109680,"volume":9534,"rsi_14":36.01,"sma_20":110423.0,"sma_60":111932.81,"sma_120":113731.47},{"date":"2026-01-23","open":109620,"high":109620,"low":109410,"close":109410,"volume":3085,"rsi_14":35.09,"sma_20":110375.5,"sma_60":111834.98,"sma_120":113682.76},{"date":"2026-01-26","open":109770,"high":109770,"low":109480,"close":109515,"volume":7007,"rsi_14":33.06,"sma_20":110323.75,"sma_60":111744.31,"sma_120":113634.59},{"date":"2026-01-27","open":109690,"high":109690,"low":109465,"close":109615,"volume":28122,"rsi_14":29.22,"sma_20":110285.5,"sma_60":111660.23,"sma_120":113585.84},{"date":"2026-01-28","open":109675,"high":109870,"low":109645,"close":109790,"volume":21269,"rsi_14":32.73,"sma_20":110243.75,"sma_60":111581.24,"sma_120":113537.76},{"date":"2026-01-29","open":109710,"high":109710,"low":109375,"close":109375,"volume":153,"rsi_14":30.7,"sma_20":110077.5,"sma_60":111499.99,"sma_120":113488.73},{"date":"2026-01-30","open":109505,"high":109510,"low":109235,"close":109265,"volume":8881,"rsi_14":28.29,"sma_20":110014.0,"sma_60":111421.91,"sma_120":113436.06},{"date":"2026-02-02","open":109130,"high":109265,"low":108940,"close":109260,"volume":13810,"rsi_14":29.74,"sma_20":109959.75,"sma_60":111343.24,"sma_120":113382.48},{"date":"2026-02-03","open":109010,"high":109070,"low":108730,"close":108875,"volume":2837,"rsi_14":26.54,"sma_20":109876.25,"sma_60":111263.82,"sma_120":113325.77},{"date":"2026-02-04","open":108900,"high":108900,"low":108705,"close":108715,"volume":5810,"rsi_14":28.82,"sma_20":109771.5,"sma_60":111187.41,"sma_120":113267.39},{"date":"2026-02-05","open":108720,"high":108835,"low":108650,"close":108810,"volume":16950,"rsi_14":29.04,"sma_20":109670.25,"sma_60":111114.07,"sma_120":113209.69},{"date":"2026-02-06","open":109105,"high":109110,"low":108805,"close":108810,"volume":4354,"rsi_14":31.48,"sma_20":109579.75,"sma_60":111035.82,"sma_120":113152.15},{"date":"2026-02-09","open":108565,"high":108690,"low":108425,"close":108515,"volume":2730,"rsi_14":36.31,"sma_20":109471.25,"sma_60":110963.41,"sma_120":113093.19},{"date":"2026-02-10","open":108625,"high":108700,"low":108580,"close":108670,"volume":11053,"rsi_14":35.81,"sma_20":109378.75,"sma_60":110891.66,"sma_120":113036.24},{"date":"2026-02-11","open":108850,"high":109025,"low":108830,"close":109015,"volume":13501,"rsi_14":37.28,"sma_20":109304.0,"sma_60":110830.67,"sma_120":112981.07},{"date":"2026-02-12","open":108920,"high":109280,"low":108880,"close":109165,"volume":10348,"rsi_14":45.09,"sma_20":109258.5,"sma_60":110771.75,"sma_120":112929.19},{"date":"2026-02-13","open":109365,"high":109490,"low":109310,"close":109410,"volume":47812,"rsi_14":48.01,"sma_20":109221.0,"sma_60":110713.66,"sma_120":112880.15},{"date":"2026-02-19","open":109510,"high":109635,"low":109410,"close":109440,"volume":25135,"rsi_14":46.59,"sma_20":109197.5,"sma_60":110656.5,"sma_120":112831.15},{"date":"2026-02-20","open":109495,"high":109705,"low":109495,"close":109705,"volume":10881,"rsi_14":48.4,"sma_20":109221.75,"sma_60":110607.58,"sma_120":112783.28},{"date":"2026-02-23","open":109600,"high":109680,"low":109565,"close":109565,"volume":7992,"rsi_14":53.99,"sma_20":109230.25,"sma_60":110552.33,"sma_120":112735.33},{"date":"2026-02-24","open":109690,"high":109690,"low":109330,"close":109380,"volume":19515,"rsi_14":52.34,"sma_20":109215.25,"sma_60":110493.83,"sma_120":112684.58},{"date":"2026-02-25","open":109530,"high":109625,"low":109415,"close":109585,"volume":7368,"rsi_14":56.12,"sma_20":109224.0,"sma_60":110436.17,"sma_120":112636.84},{"date":"2026-02-26","open":109635,"high":109960,"low":109585,"close":109920,"volume":25102,"rsi_14":70.06,"sma_20":109244.25,"sma_60":110381.83,"sma_120":112590.17},{"date":"2026-02-27","open":109940,"high":110260,"low":109920,"close":110140,"volume":35003,"rsi_14":76.74,"sma_20":109270.5,"sma_60":110340.17,"sma_120":112545.17},{"date":"2026-03-03","open":109790,"high":109795,"low":109305,"close":109305,"volume":27599,"rsi_14":84.88,"sma_20":109364.47,"sma_60":110323.07,"sma_120":112512.75},{"date":"2026-03-04","open":109245,"high":109615,"low":109150,"close":109150,"volume":41971,"rsi_14":81.72,"sma_20":109471.27,"sma_60":110306.59,"sma_120":112480.13},{"date":"2026-03-05","open":109535,"high":109640,"low":109495,"close":109605,"volume":7877,"rsi_14":89.08,"sma_20":109606.81,"sma_60":110297.85,"sma_120":112452.43},{"date":"2026-03-06","open":109335,"high":109540,"low":109335,"close":109490,"volume":10074,"rsi_14":86.31,"sma_20":109736.72,"sma_60":110289.99,"sma_120":112425.46},{"date":"2026-03-09","open":108435,"high":108770,"low":108320,"close":108770,"volume":18772,"rsi_14":72.05,"sma_20":109849.11,"sma_60":110268.45,"sma_120":112391.02},{"date":"2026-03-10","open":109415,"high":109500,"low":109250,"close":109405,"volume":7641,"rsi_14":74.69,"sma_20":110001.94,"sma_60":110253.65,"sma_120":112360.95},{"date":"2026-03-11","open":109420,"high":109570,"low":109410,"close":109535,"volume":9775,"rsi_14":74.14,"sma_20":110156.65,"sma_60":110240.55,"sma_120":112331.2},{"date":"2026-03-12","open":109240,"high":109355,"low":109200,"close":109205,"volume":9100,"rsi_14":69.43,"sma_20":110294.51,"sma_60":110226.09,"sma_120":112296.92},{"date":"2026-03-13","open":109125,"high":109280,"low":109020,"close":109020,"volume":14099,"rsi_14":65.5,"sma_20":110437.67,"sma_60":110210.22,"sma_120":112261.37},{"date":"2026-03-16","open":108990,"high":109160,"low":108990,"close":109065,"volume":342,"rsi_14":67.53,"sma_20":110575.38,"sma_60":110193.54,"sma_120":112225.57},{"date":"2026-03-17","open":109145,"high":109240,"low":109145,"close":109145,"volume":16385,"rsi_14":70.44,"sma_20":110699.92,"sma_60":110216.64,"sma_120":112189.78},{"date":"2026-03-18","open":109260,"high":109550,"low":109260,"close":109550,"volume":7984,"rsi_14":71.58,"sma_20":110837.65,"sma_60":110240.97,"sma_120":112158.45},{"date":"2026-03-19","open":109030,"high":109175,"low":109030,"close":109090,"volume":8014,"rsi_14":63.79,"sma_20":110939.64,"sma_60":110254.3,"sma_120":112120.86},{"date":"2026-03-20","open":109345,"high":109350,"low":108970,"close":108970,"volume":16797,"rsi_14":60.9,"sma_20":111033.99,"sma_60":110267.66,"sma_120":112082.0},{"date":"2026-03-23","open":108590,"high":108620,"low":107995,"close":107995,"volume":8811,"rsi_14":36.38,"sma_20":111065.29,"sma_60":110264.1,"sma_120":112033.47},{"date":"2026-03-24","open":108220,"high":108220,"low":107960,"close":108170,"volume":5087,"rsi_14":39.86,"sma_20":111112.53,"sma_60":110266.43,"sma_120":111988.09},{"date":"2026-03-25","open":108365,"high":108465,"low":108030,"close":108065,"volume":15621,"rsi_14":32.81,"sma_20":111163.66,"sma_60":110267.3,"sma_120":111942.65},{"date":"2026-03-26","open":108165,"high":108390,"low":107890,"close":107940,"volume":8995,"rsi_14":32.74,"sma_20":111198.15,"sma_60":110265.88,"sma_120":111895.86},{"date":"2026-03-27","open":107795,"high":107805,"low":107570,"close":107680,"volume":4902,"rsi_14":36.48,"sma_20":111202.61,"sma_60":110256.87,"sma_120":111848.44},{"date":"2026-03-30","open":107635,"high":107810,"low":107510,"close":107810,"volume":8270,"rsi_14":27.38,"sma_20":111202.71,"sma_60":110252.9,"sma_120":111803.67},{"date":"2026-03-31","open":108010,"high":108025,"low":107725,"close":107890,"volume":7562,"rsi_14":26.33,"sma_20":111130.43,"sma_60":110246.21,"sma_120":111764.04},{"date":"2026-04-01","open":108430,"high":109055,"low":108430,"close":109055,"volume":5258,"rsi_14":48.26,"sma_20":111125.57,"sma_60":110224.78,"sma_120":111732.03},{"date":"2026-04-02","open":108895,"high":109040,"low":108350,"close":108420,"volume":6711,"rsi_14":43.7,"sma_20":111065.04,"sma_60":110228.62,"sma_120":111695.53},{"date":"2026-04-03","open":108850,"high":109010,"low":108795,"close":108890,"volume":25232,"rsi_14":48.31,"sma_20":111034.39,"sma_60":110243.62,"sma_120":111663.16},{"date":"2026-04-06","open":108935,"high":109080,"low":108870,"close":108985,"volume":21,"rsi_14":33.14,"sma_20":110927.51,"sma_60":110217.62,"sma_120":111611.32},{"date":"2026-04-07","open":108985,"high":108985,"low":108830,"close":108855,"volume":4138,"rsi_14":28.69,"sma_20":110781.68,"sma_60":110185.04,"sma_120":111558.33},{"date":"2026-04-08","open":109495,"high":109810,"low":109495,"close":109750,"volume":4199,"rsi_14":38.84,"sma_20":110673.96,"sma_60":110166.96,"sma_120":111509.46},{"date":"2026-04-09","open":109470,"high":109505,"low":109470,"close":109505,"volume":7562,"rsi_14":38.23,"sma_20":110570.86,"sma_60":110148.37,"sma_120":111457.79},{"date":"2026-04-10","open":109590,"high":109640,"low":109410,"close":109425,"volume":1049,"rsi_14":43.36,"sma_20":110473.2,"sma_60":110127.37,"sma_120":111403.96},{"date":"2026-04-13","open":109150,"high":109280,"low":109150,"close":109280,"volume":7,"rsi_14":40.94,"sma_20":110365.99,"sma_60":110106.71,"sma_120":111351.17},{"date":"2026-04-14","open":109550,"high":109645,"low":109510,"close":109560,"volume":15867,"rsi_14":43.95,"sma_20":110268.7,"sma_60":110090.87,"sma_120":111300.01},{"date":"2026-04-15","open":109840,"high":109845,"low":109575,"close":109720,"volume":3683,"rsi_14":46.03,"sma_20":110158.71,"sma_60":110084.96,"sma_120":111250.59},{"date":"2026-04-16","open":109740,"high":109740,"low":109600,"close":109600,"volume":20781,"rsi_14":47.01,"sma_20":110066.23,"sma_60":110075.62,"sma_120":111201.09},{"date":"2026-04-17","open":109490,"high":109490,"low":109405,"close":109415,"volume":13268,"rsi_14":44.73,"sma_20":109970.63,"sma_60":110067.37,"sma_120":111149.25},{"date":"2026-04-20","open":109575,"high":109615,"low":109485,"close":109485,"volume":9413,"rsi_14":44.64,"sma_20":109928.33,"sma_60":110071.79,"sma_120":111098.92},{"date":"2026-04-21","open":109725,"high":109730,"low":109615,"close":109730,"volume":5084,"rsi_14":35.84,"sma_20":109889.34,"sma_60":110077.37,"sma_120":111051.09},{"date":"2026-04-22","open":109510,"high":109655,"low":109505,"close":109550,"volume":12035,"rsi_14":38.9,"sma_20":109846.71,"sma_60":110075.21,"sma_120":111004.01},{"date":"2026-04-23","open":109070,"high":109070,"low":108900,"close":108985,"volume":17746,"rsi_14":29.67,"sma_20":109782.22,"sma_60":110068.12,"sma_120":110951.55},{"date":"2026-04-24","open":109065,"high":109065,"low":108815,"close":108850,"volume":7252,"rsi_14":48.03,"sma_20":109724.26,"sma_60":110057.04,"sma_120":110900.68},{"date":"2026-04-27","open":108960,"high":109050,"low":108885,"close":108885,"volume":9883,"rsi_14":50.45,"sma_20":109661.41,"sma_60":110044.87,"sma_120":110852.55},{"date":"2026-04-28","open":108900,"high":108900,"low":108590,"close":108685,"volume":455,"rsi_14":29.87,"sma_20":109584.47,"sma_60":110026.46,"sma_120":110803.85},{"date":"2026-04-29","open":108685,"high":108800,"low":108565,"close":108800,"volume":2294,"rsi_14":35.98,"sma_20":109453.78,"sma_60":110016.87,"sma_120":110758.43},{"date":"2026-04-30","open":108490,"high":108555,"low":108270,"close":108315,"volume":5417,"rsi_14":30.99,"sma_20":109331.27,"sma_60":110001.04,"sma_120":110711.47},{"date":"2026-05-04","open":108530,"high":108530,"low":108250,"close":108335,"volume":23298,"rsi_14":33.09,"sma_20":109185.75,"sma_60":109985.62,"sma_120":110664.43},{"date":"2026-05-06","open":108155,"high":108375,"low":107880,"close":108140,"volume":68178,"rsi_14":23.8,"sma_20":109143.5,"sma_60":109973.37,"sma_120":110618.6},{"date":"2026-05-07","open":108275,"high":108372,"low":108260,"close":108260,"volume":40736,"rsi_14":22.66,"sma_20":109113.75,"sma_60":109965.79,"sma_120":110576.6},{"date":"2026-05-08","open":108275,"high":108350,"low":108240,"close":108270,"volume":5830,"rsi_14":24.02,"sma_20":109039.75,"sma_60":109956.79,"sma_120":110535.43},{"date":"2026-05-11","open":108240,"high":108290,"low":108120,"close":108155,"volume":8734,"rsi_14":24.7,"sma_20":108972.25,"sma_60":109945.87,"sma_120":110490.85},{"date":"2026-05-12","open":107980,"high":107980,"low":107550,"close":107550,"volume":33897,"rsi_14":18.02,"sma_20":108878.5,"sma_60":109929.79,"sma_120":110446.6},{"date":"2026-05-13","open":107415,"high":107570,"low":107385,"close":107570,"volume":155070,"rsi_14":11.43,"sma_20":108793.0,"sma_60":109911.46,"sma_120":110401.56},{"date":"2026-05-14","open":107570,"high":107820,"low":107470,"close":107555,"volume":201702,"rsi_14":12.14,"sma_20":108692.75,"sma_60":109887.12,"sma_120":110358.89},{"date":"2026-05-15","open":107290,"high":107290,"low":106520,"close":106745,"volume":653,"rsi_14":11.11,"sma_20":108544.0,"sma_60":109846.79,"sma_120":110309.27},{"date":"2026-05-18","open":106525,"high":106625,"low":106285,"close":106625,"volume":952,"rsi_14":11.17,"sma_20":108395.25,"sma_60":109800.37,"sma_120":110257.02},{"date":"2026-05-19","open":106635,"high":106635,"low":106450,"close":106560,"volume":165,"rsi_14":9.84,"sma_20":108252.5,"sma_60":109752.37,"sma_120":110204.43},{"date":"2026-05-20","open":106295,"high":106685,"low":106200,"close":106685,"volume":234,"rsi_14":14.54,"sma_20":108112.5,"sma_60":109702.04,"sma_120":110154.81},{"date":"2026-05-21","open":106945,"high":107015,"low":106820,"close":106830,"volume":3373,"rsi_14":15.44,"sma_20":107967.5,"sma_60":109656.46,"sma_120":110104.39},{"date":"2026-05-22","open":106940,"high":106950,"low":106840,"close":106870,"volume":56,"rsi_14":19.96,"sma_20":107833.5,"sma_60":109614.62,"sma_120":110054.23},{"date":"2026-05-26","open":107265,"high":107290,"low":107200,"close":107205,"volume":60094,"rsi_14":29.23,"sma_20":107744.5,"sma_60":109574.96,"sma_120":110005.56},{"date":"2026-05-27","open":107345,"high":107415,"low":107180,"close":107255,"volume":3051,"rsi_14":32.82,"sma_20":107664.75,"sma_60":109530.54,"sma_120":109956.19},{"date":"2026-05-28","open":107355,"high":107355,"low":106625,"close":106995,"volume":3293,"rsi_14":26.7,"sma_20":107570.25,"sma_60":109478.12,"sma_120":109909.14},{"date":"2026-05-29","open":107400,"high":107540,"low":107295,"close":107540,"volume":23685,"rsi_14":38.77,"sma_20":107513.0,"sma_60":109409.3,"sma_120":109866.19},{"date":"2026-06-01","open":107450,"high":107450,"low":106860,"close":106885,"volume":357,"rsi_14":33.25,"sma_20":107417.25,"sma_60":109332.2,"sma_120":109819.39},{"date":"2026-06-02","open":106800,"high":107000,"low":106755,"close":106990,"volume":1735,"rsi_14":41.49,"sma_20":107351.0,"sma_60":109249.1,"sma_120":109773.48},{"date":"2026-06-04","open":106780,"high":106800,"low":106530,"close":106530,"volume":254,"rsi_14":36.06,"sma_20":107260.75,"sma_60":109160.3,"sma_120":109725.14},{"date":"2026-06-05","open":106625,"high":106665,"low":106240,"close":106300,"volume":1520,"rsi_14":34.09,"sma_20":107168.75,"sma_60":109079.92,"sma_120":109674.19},{"date":"2026-06-08","open":106050,"high":106050,"low":105705,"close":105815,"volume":418,"rsi_14":37.15,"sma_20":107046.5,"sma_60":108980.64,"sma_120":109617.14},{"date":"2026-06-09","open":105945,"high":106135,"low":105945,"close":106095,"volume":39,"rsi_14":42.99,"sma_20":106937.75,"sma_60":108883.82,"sma_120":109562.19},{"date":"2026-06-10","open":106175,"high":106175,"low":105985,"close":106155,"volume":167,"rsi_14":44.64,"sma_20":106837.75,"sma_60":108793.62,"sma_120":109509.85},{"date":"2026-06-11","open":106180,"high":106295,"low":106040,"close":106100,"volume":3783,"rsi_14":42.11,"sma_20":106765.25,"sma_60":108705.65,"sma_120":109457.94},{"date":"2026-06-12","open":106470,"high":106525,"low":106375,"close":106520,"volume":226,"rsi_14":46.11,"sma_20":106712.75,"sma_60":108623.91,"sma_120":109408.73},{"date":"2026-06-15","open":107180,"high":107185,"low":107020,"close":107075,"volume":28410,"rsi_14":52.28,"sma_20":106688.75,"sma_60":108550.07,"sma_120":109383.35},{"date":"2026-06-16","open":106845,"high":106965,"low":106745,"close":106965,"volume":449,"rsi_14":47.19,"sma_20":106699.75,"sma_60":108467.49,"sma_120":109354.23},{"date":"2026-06-17","open":107000,"high":107175,"low":106970,"close":107150,"volume":299,"rsi_14":48.81,"sma_20":106726.0,"sma_60":108395.83,"sma_120":109325.06},{"date":"2026-06-18","open":107090,"high":107180,"low":107060,"close":107060,"volume":170,"rsi_14":50.77,"sma_20":106751.0,"sma_60":108324.71,"sma_120":109296.19},{"date":"2026-06-19","open":106965,"high":106970,"low":106600,"close":106720,"volume":13673,"rsi_14":39.83,"sma_20":106752.75,"sma_60":108264.53,"sma_120":109264.31},{"date":"2026-06-22","open":106495,"high":106600,"low":106455,"close":106460,"volume":159,"rsi_14":44.15,"sma_20":106734.25,"sma_60":108197.03,"sma_120":109231.73},{"date":"2026-06-23","open":106365,"high":106425,"low":106330,"close":106330,"volume":190,"rsi_14":40.98,"sma_20":106707.25,"sma_60":108129.15,"sma_120":109198.23},{"date":"2026-06-24","open":106320,"high":106450,"low":106320,"close":106450,"volume":143,"rsi_14":48.8,"sma_20":106669.5,"sma_60":108065.41,"sma_120":109165.64},{"date":"2026-06-25","open":106650,"high":106810,"low":106650,"close":106745,"volume":59,"rsi_14":56.57,"sma_20":106644.0,"sma_60":108011.0,"sma_120":109133.94},{"date":"2026-06-26","open":106635,"high":106760,"low":106555,"close":106690,"volume":328,"rsi_14":64.81,"sma_20":106628.75,"sma_60":107953.47,"sma_120":109103.19},{"date":"2026-06-29","open":106510,"high":106555,"low":106455,"close":106475,"volume":81,"rsi_14":56.57,"sma_20":106575.5,"sma_60":107890.99,"sma_120":109068.6},{"date":"2026-06-30","open":106510,"high":106680,"low":106480,"close":106620,"volume":1842,"rsi_14":57.82,"sma_20":106562.25,"sma_60":107811.09,"sma_120":109017.94},{"date":"2026-07-01","open":106415,"high":106415,"low":106085,"close":106135,"volume":1297,"rsi_14":50.51,"sma_20":106519.5,"sma_60":107733.92,"sma_120":108981.27},{"date":"2026-07-02","open":106245,"high":106450,"low":106165,"close":106395,"volume":10776,"rsi_14":48.07,"sma_20":106512.75,"sma_60":107653.08,"sma_120":108948.35},{"date":"2026-07-03","open":106530,"high":106560,"low":106330,"close":106450,"volume":1182,"rsi_14":38.62,"sma_20":106520.25,"sma_60":107610.83,"sma_120":108914.23},{"date":"2026-07-06","open":106420,"high":106480,"low":106350,"close":106350,"volume":9980,"rsi_14":38.76,"sma_20":106547.0,"sma_60":107569.08,"sma_120":108877.06},{"date":"2026-07-07","open":106295,"high":106320,"low":106140,"close":106155,"volume":44646,"rsi_14":31.88,"sma_20":106550.0,"sma_60":107509.17,"sma_120":108838.06},{"date":"2026-07-08","open":105860,"high":106180,"low":105860,"close":106130,"volume":204,"rsi_14":32.65,"sma_20":106548.75,"sma_60":107452.92,"sma_120":108800.64},{"date":"2026-07-09","open":105850,"high":106190,"low":105850,"close":106190,"volume":1741,"rsi_14":38.96,"sma_20":106553.25,"sma_60":107399.0,"sma_120":108763.19},{"date":"2026-07-10","open":106040,"high":106295,"low":106040,"close":106295,"volume":23,"rsi_14":46.33,"sma_20":106542.0,"sma_60":107349.25,"sma_120":108727.98},{"date":"2026-07-13","open":106115,"high":106205,"low":106080,"close":106135,"volume":10263,"rsi_14":45.71,"sma_20":106495.0,"sma_60":107292.17,"sma_120":108691.52},{"date":"2026-07-14","open":105905,"high":105920,"low":105890,"close":105920,"volume":9776,"rsi_14":38.82,"sma_20":106442.75,"sma_60":107228.83,"sma_120":108656.89},{"date":"2026-07-15","open":106040,"high":106065,"low":105870,"close":105970,"volume":456,"rsi_14":31.76,"sma_20":106383.75,"sma_60":107168.33,"sma_120":108621.98},{"date":"2026-07-16","open":106120,"high":106230,"low":105995,"close":106145,"volume":930,"rsi_14":37.86,"sma_20":106338.0,"sma_60":107113.83,"sma_120":108590.6},{"date":"2026-07-20","open":105760,"high":105905,"low":105750,"close":105795,"volume":11628,"rsi_14":35.71,"sma_20":106291.75,"sma_60":107052.33,"sma_120":108562.06},{"date":"2026-07-21","open":105755,"high":105780,"low":105665,"close":105765,"volume":51926,"rsi_14":31.13,"sma_20":106257.0,"sma_60":106986.25,"sma_120":108531.81},{"date":"2026-07-22","open":105600,"high":105605,"low":105475,"close":105475,"volume":71,"rsi_14":34.06,"sma_20":106214.25,"sma_60":106918.33,"sma_120":108496.77},{"date":"2026-07-23","open":105495,"high":105540,"low":105495,"close":105510,"volume":3013,"rsi_14":26.02,"sma_20":106167.25,"sma_60":106860.42,"sma_120":108464.27},{"date":"2026-07-24","open":105290,"high":105325,"low":105170,"close":105200,"volume":31389,"rsi_14":20.24,"sma_20":106090.0,"sma_60":106799.58,"sma_120":108428.31},{"date":"2026-07-27","open":105730,"high":105855,"low":105705,"close":105835,"volume":772,"rsi_14":40.23,"sma_20":106047.25,"sma_60":106748.75,"sma_120":108396.81},{"date":"2026-07-28","open":105830,"high":105965,"low":105795,"close":105915,"volume":21875,"rsi_14":45.24,"sma_20":106019.25,"sma_60":106702.58,"sma_120":108364.52},{"date":"2026-07-29","open":105955,"high":106245,"low":105955,"close":106245,"volume":5235,"rsi_14":52.04,"sma_20":106000.5,"sma_60":106660.0,"sma_120":108338.44},{"date":"2026-07-30","open":106165,"high":106205,"low":105920,"close":105925,"volume":27027,"rsi_14":45.71,"sma_20":105990.0,"sma_60":106620.17,"sma_120":108310.6},{"date":"2026-07-31","open":106405,"high":106500,"low":106355,"close":106465,"volume":17164,"rsi_14":52.41,"sma_20":105993.5,"sma_60":106589.0,"sma_120":108287.31},{"date":"2026-08-03","open":106455,"high":106455,"low":106180,"close":106230,"volume":2144,"rsi_14":51.32,"sma_20":105982.5,"sma_60":106557.17,"sma_120":108265.27},{"date":"2026-08-04","open":106455,"high":106520,"low":106225,"close":106235,"volume":68984,"rsi_14":54.65,"sma_20":105976.75,"sma_60":106523.42,"sma_120":108244.6},{"date":"2026-08-05","open":106555,"high":106715,"low":106475,"close":106600,"volume":3303,"rsi_14":58.51,"sma_20":105999.0,"sma_60":106495.58,"sma_120":108226.19},{"date":"2026-08-06","open":106725,"high":106760,"low":106440,"close":106440,"volume":13661,"rsi_14":54.0,"sma_20":106014.5,"sma_60":106467.0,"sma_120":108206.44},{"date":"2026-08-07","open":106490,"high":106500,"low":106455,"close":106455,"volume":8878,"rsi_14":59.85,"sma_20":106027.75,"sma_60":106448.75,"sma_120":108189.27},{"date":"2026-08-10","open":106420,"high":106440,"low":106235,"close":106235,"volume":59,"rsi_14":56.64,"sma_20":106024.75,"sma_60":106426.5,"sma_120":108168.98},{"date":"2026-08-11","open":105985,"high":105995,"low":105945,"close":105945,"volume":32930,"rsi_14":56.64,"sma_20":106015.25,"sma_60":106399.67,"sma_120":108143.39},{"date":"2026-08-12","open":105945,"high":105955,"low":105805,"close":105845,"volume":4153,"rsi_14":54.65,"sma_20":106011.5,"sma_60":106384.67,"sma_120":108115.73},{"date":"2026-08-13","open":105940,"high":106125,"low":105845,"close":105995,"volume":13163,"rsi_14":61.54,"sma_20":106012.75,"sma_60":106374.17,"sma_120":108087.27},{"date":"2026-08-14","open":106120,"high":106220,"low":105985,"close":105995,"volume":1194,"rsi_14":52.85,"sma_20":106005.25,"sma_60":106364.75,"sma_120":108058.56},{"date":"2026-08-18","open":105640,"high":105640,"low":105550,"close":105630,"volume":5251,"rsi_14":45.4,"sma_20":105997.0,"sma_60":106347.17,"sma_120":108024.6},{"date":"2026-08-19","open":105650,"high":105845,"low":105620,"close":105820,"volume":3707,"rsi_14":42.81,"sma_20":105999.75,"sma_60":106330.33,"sma_120":107993.39},{"date":"2026-08-20","open":105900,"high":106040,"low":105885,"close":106040,"volume":10151,"rsi_14":52.01,"sma_20":106028.0,"sma_60":106316.5,"sma_120":107965.56},{"date":"2026-08-21","open":105805,"high":105845,"low":105795,"close":105840,"volume":4363,"rsi_14":37.57,"sma_20":106044.5,"sma_60":106293.75,"sma_120":107934.35},{"date":"2026-08-24","open":105800,"high":105985,"low":105775,"close":105985,"volume":17101,"rsi_14":44.95,"sma_20":106083.75,"sma_60":106272.58,"sma_120":107901.56},{"date":"2026-08-25","open":105905,"high":106075,"low":105905,"close":106065,"volume":43,"rsi_14":46.6,"sma_20":106095.25,"sma_60":106257.08,"sma_120":107867.6},{"date":"2026-08-26","open":106455,"high":106460,"low":106385,"close":106385,"volume":14332,"rsi_14":45.62,"sma_20":106118.75,"sma_60":106237.83,"sma_120":107823.57},{"date":"2026-08-27","open":106280,"high":106470,"low":106105,"close":106470,"volume":42542,"rsi_14":50.63,"sma_20":106130.0,"sma_60":106230.92,"sma_120":107781.56},{"date":"2026-08-28","open":106665,"high":106690,"low":106445,"close":106570,"volume":55774,"rsi_14":52.33,"sma_20":106162.25,"sma_60":106223.92,"sma_120":107736.51},{"date":"2026-08-31","open":106525,"high":106525,"low":106380,"close":106485,"volume":37711,"rsi_14":55.36,"sma_20":106163.25,"sma_60":106223.17,"sma_120":107691.73},{"date":"2026-09-01","open":106390,"high":106390,"low":105915,"close":106050,"volume":1773,"rsi_14":52.12,"sma_20":106154.25,"sma_60":106219.0,"sma_120":107649.46},{"date":"2026-09-02","open":105960,"high":105975,"low":105480,"close":105905,"volume":3682,"rsi_14":51.19,"sma_20":106137.75,"sma_60":106220.5,"sma_120":107600.57},{"date":"2026-09-03","open":106095,"high":106140,"low":106065,"close":106085,"volume":6662,"rsi_14":51.76,"sma_20":106112.0,"sma_60":106220.33,"sma_120":107552.08},{"date":"2026-09-04","open":106160,"high":106165,"low":106150,"close":106150,"volume":3694,"rsi_14":52.96,"sma_20":106097.5,"sma_60":106220.25,"sma_120":107506.93},{"date":"2026-09-07","open":106130,"high":106230,"low":106130,"close":106190,"volume":4580,"rsi_14":62.23,"sma_20":106084.25,"sma_60":106221.75,"sma_120":107463.7},{"date":"2026-09-08","open":106180,"high":106250,"low":106145,"close":106145,"volume":293,"rsi_14":57.58,"sma_20":106079.75,"sma_60":106215.5,"sma_120":107419.71},{"date":"2026-09-09","open":106195,"high":106205,"low":106145,"close":106145,"volume":3424,"rsi_14":52.73,"sma_20":106089.75,"sma_60":106200.0,"sma_120":107375.03},{"date":"2026-09-10","open":105880,"high":106040,"low":105880,"close":106025,"volume":7131,"rsi_14":55.01,"sma_20":106098.75,"sma_60":106184.33,"sma_120":107325.91},{"date":"2026-09-11","open":105485,"high":105660,"low":105485,"close":105540,"volume":24634,"rsi_14":39.82,"sma_20":106076.0,"sma_60":106157.5,"sma_120":107276.66},{"date":"2026-09-14","open":105785,"high":105845,"low":105530,"close":105575,"volume":5989,"rsi_14":38.55,"sma_20":106055.0,"sma_60":106132.75,"sma_120":107228.73},{"date":"2026-09-15","open":105705,"high":105705,"low":105600,"close":105600,"volume":97,"rsi_14":28.73,"sma_20":106053.5,"sma_60":106114.08,"sma_120":107189.3},{"date":"2026-09-16","open":105590,"high":105620,"low":105470,"close":105620,"volume":5545,"rsi_14":26.12,"sma_20":106043.5,"sma_60":106100.08,"sma_120":107148.56},{"date":"2026-09-17","open":105660,"high":105785,"low":105660,"close":105760,"volume":270,"rsi_14":27.75,"sma_20":106029.5,"sma_60":106090.58,"sma_120":107109.87},{"date":"2026-09-18","open":106225,"high":106230,"low":105970,"close":105970,"volume":75,"rsi_14":36.76,"sma_20":106036.0,"sma_60":106082.58,"sma_120":107073.99},{"date":"2026-09-21","open":106035,"high":106170,"low":106020,"close":106020,"volume":5,"rsi_14":49.04,"sma_20":106037.75,"sma_60":106070.5,"sma_120":107040.75},{"date":"2026-09-22","open":106275,"high":106275,"low":106175,"close":106175,"volume":46,"rsi_14":58.6,"sma_20":106043.25,"sma_60":106061.92,"sma_120":107007.69},{"date":"2026-09-23","open":106205,"high":106310,"low":106175,"close":106310,"volume":183,"rsi_14":57.38,"sma_20":106039.5,"sma_60":106059.17,"sma_120":106975.08},{"date":"2026-09-28","open":105685,"high":105760,"low":105615,"close":105760,"volume":1301,"rsi_14":40.3,"sma_20":106004.0,"sma_60":106044.83,"sma_120":106927.96},{"date":"2026-09-29","open":105800,"high":106040,"low":105775,"close":106015,"volume":4064,"rsi_14":46.07,"sma_20":105976.25,"sma_60":106042.83,"sma_120":106888.38},{"date":"2026-09-30","open":106225,"high":106475,"low":106150,"close":106475,"volume":34322,"rsi_14":56.25,"sma_20":105975.75,"sma_60":106044.17,"sma_120":106848.62},{"date":"2026-10-01","open":106320,"high":106515,"low":106320,"close":106425,"volume":74,"rsi_14":55.2,"sma_20":105994.5,"sma_60":106043.75,"sma_120":106827.29},{"date":"2026-10-02","open":106745,"high":106835,"low":106615,"close":106815,"volume":1207,"rsi_14":63.34,"sma_20":106040.0,"sma_60":106051.5,"sma_120":106810.29},{"date":"2026-10-06","open":106645,"high":106720,"low":106605,"close":106705,"volume":1224,"rsi_14":72.53,"sma_20":106071.0,"sma_60":106060.67,"sma_120":106784.92},{"date":"2026-10-07","open":106745,"high":106825,"low":106720,"close":106825,"volume":312,"rsi_14":73.41,"sma_20":106104.75,"sma_60":106072.25,"sma_120":106762.58},{"date":"2026-10-08","open":107010,"high":107010,"low":106830,"close":106895,"volume":431,"rsi_14":73.85,"sma_20":106140.0,"sma_60":106084.0,"sma_120":106741.5},{"date":"2026-10-12","open":107110,"high":107280,"low":107075,"close":107280,"volume":143,"rsi_14":76.95,"sma_20":106196.75,"sma_60":106100.42,"sma_120":106724.83},{"date":"2026-10-13","open":107295,"high":107690,"low":107295,"close":107690,"volume":186,"rsi_14":78.81,"sma_20":106274.0,"sma_60":106126.33,"sma_120":106709.25},{"date":"2026-10-14","open":107655,"high":107655,"low":107455,"close":107490,"volume":7089,"rsi_14":72.75,"sma_20":106347.25,"sma_60":106152.5,"sma_120":106690.67},{"date":"2026-10-15","open":107795,"high":107910,"low":107775,"close":107875,"volume":143,"rsi_14":75.24,"sma_20":106464.0,"sma_60":106184.25,"sma_120":106676.29},{"date":"2026-10-16","open":107870,"high":107970,"low":107755,"close":107835,"volume":21671,"rsi_14":73.31,"sma_20":106577.0,"sma_60":106212.42,"sma_120":106663.12},{"date":"2026-10-19","open":107990,"high":108080,"low":107800,"close":107820,"volume":22656,"rsi_14":71.95,"sma_20":106688.0,"sma_60":106246.17,"sma_120":106649.25},{"date":"2026-10-20","open":107805,"high":108055,"low":107770,"close":107990,"volume":1858,"rsi_14":86.44,"sma_20":106806.5,"sma_60":106283.25,"sma_120":106634.75},{"date":"2026-10-21","open":107995,"high":108215,"low":107995,"close":108160,"volume":864,"rsi_14":86.05,"sma_20":106926.5,"sma_60":106328.0,"sma_120":106623.17},{"date":"2026-10-22","open":108185,"high":108230,"low":108135,"close":108190,"volume":91,"rsi_14":83.69,"sma_20":107037.5,"sma_60":106372.67,"sma_120":106616.54},{"date":"2026-10-23","open":108891,"high":108891,"low":108350,"close":108350,"volume":6968}],"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 84 과매수 구간"],"backtest_top3":[],"current_price":108350.0,"price_history":[{"date":"2022-08-09","close":97829.1953},{"date":"2022-08-10","close":97569.8047},{"date":"2022-08-11","close":97471.9219},{"date":"2022-08-12","close":97207.6406},{"date":"2022-08-16","close":97892.8203},{"date":"2022-08-17","close":97765.5703},{"date":"2022-08-18","close":97608.9609},{"date":"2022-08-19","close":97334.8906},{"date":"2022-08-22","close":97109.7578},{"date":"2022-08-23","close":96889.5234},{"date":"2022-08-24","close":96674.1797},{"date":"2022-08-25","close":95920.4766},{"date":"2022-08-26","close":95758.9688},{"date":"2022-08-29","close":95191.25},{"date":"2022-08-30","close":95269.5547},{"date":"2022-08-31","close":95132.5234},{"date":"2022-09-01","close":94941.6484},{"date":"2022-09-02","close":95073.7891},{"date":"2022-09-05","close":95347.8594},{"date":"2022-09-06","close":95455.5312},{"date":"2022-09-07","close":95313.6016},{"date":"2022-09-08","close":95626.8281},{"date":"2022-09-13","close":95827.4922},{"date":"2022-09-14","close":95729.6094},{"date":"2022-09-15","close":95264.6641},{"date":"2022-09-16","close":95166.7812},{"date":"2022-09-19","close":95010.1641},{"date":"2022-09-20","close":94975.9062},{"date":"2022-09-21","close":94721.4141},{"date":"2022-09-22","close":94192.8438},{"date":"2022-09-23","close":93723.0078},{"date":"2022-09-26","close":92886.1016},{"date":"2022-09-27","close":93052.5078},{"date":"2022-09-28","close":92832.2656},{"date":"2022-09-29","close":93179.7578},{"date":"2022-09-30","close":93532.1328},{"date":"2022-10-04","close":93933.4531},{"date":"2022-10-05","close":93908.9844},{"date":"2022-10-06","close":93272.7422},{"date":"2022-10-07","close":93214.0156},{"date":"2022-10-11","close":92567.9844},{"date":"2022-10-12","close":92753.9609},{"date":"2022-10-13","close":92988.8828},{"date":"2022-10-14","close":93101.4453},{"date":"2022-10-17","close":92783.3281},{"date":"2022-10-18","close":92807.7969},{"date":"2022-10-19","close":92484.7812},{"date":"2022-10-20","close":92112.8281},{"date":"2022-10-21","close":91447.2266},{"date":"2022-10-24","close":91828.9688},{"date":"2022-10-25","close":91824.0703},{"date":"2022-10-26","close":92651.1875},{"date":"2022-10-27","close":92543.5156},{"date":"2022-10-28","close":92944.8359},{"date":"2022-10-31","close":92670.7656},{"date":"2022-11-01","close":92920.3672},{"date":"2022-11-02","close":92900.7891},{"date":"2022-11-03","close":92719.7031},{"date":"2022-11-04","close":92846.9531},{"date":"2022-11-07","close":92475.0},{"date":"2022-11-08","close":92455.4219},{"date":"2022-11-09","close":92827.375},{"date":"2022-11-10","close":93076.9766},{"date":"2022-11-11","close":94080.2812},{"date":"2022-11-14","close":93845.3594},{"date":"2022-11-15","close":94148.7969},{"date":"2022-11-16","close":93982.3984},{"date":"2022-11-17","close":94163.4766},{"date":"2022-11-18","close":94119.4297},{"date":"2022-11-21","close":94437.5547},{"date":"2022-11-22","close":94285.8359},{"date":"2022-11-23","close":94300.5156},{"date":"2022-11-24","close":95068.8984},{"date":"2022-11-25","close":95098.2578},{"date":"2022-11-28","close":95039.5312},{"date":"2022-11-29","close":94809.5078},{"date":"2022-11-30","close":95519.1562},{"date":"2022-12-01","close":95044.4219},{"date":"2022-12-02","close":95470.2188},{"date":"2022-12-05","close":95621.9375},{"date":"2022-12-06","close":95915.5859},{"date":"2022-12-07","close":95925.375},{"date":"2022-12-08","close":95817.7031},{"date":"2022-12-09","close":96003.6797},{"date":"2022-12-12","close":96067.3047},{"date":"2022-12-13","close":96008.5703},{"date":"2022-12-14","close":96468.625},{"date":"2022-12-15","close":96542.0391},{"date":"2022-12-16","close":96737.8047},{"date":"2022-12-19","close":96752.4844},{"date":"2022-12-20","close":95842.1719},{"date":"2022-12-21","close":95998.7891},{"date":"2022-12-22","close":96297.3281},{"date":"2022-12-23","close":96145.6094},{"date":"2022-12-26","close":95920.4766},{"date":"2022-12-27","close":96072.1953},{"date":"2022-12-28","close":96047.7266},{"date":"2022-12-29","close":95871.5391},{"date":"2023-01-02","close":95533.8438},{"date":"2023-01-03","close":96101.5625},{"date":"2023-01-04","close":96473.5156},{"date":"2023-01-05","close":96644.8125},{"date":"2023-01-06","close":96835.6875},{"date":"2023-01-09","close":97217.4297},{"date":"2023-01-10","close":97418.0859},{"date":"2023-01-11","close":97555.125},{"date":"2023-01-12","close":97780.2578},{"date":"2023-01-13","close":98372.4453},{"date":"2023-01-16","close":97907.5078},{"date":"2023-01-17","close":97838.9844},{"date":"2023-01-18","close":98254.9922},{"date":"2023-01-19","close":99243.6094},{"date":"2023-01-20","close":98675.8828},{"date":"2023-01-25","close":99155.5156},{"date":"2023-01-26","close":98876.5469},{"date":"2023-01-27","close":98989.1094},{"date":"2023-01-30","close":98949.9609},{"date":"2023-01-31","close":98915.7031},{"date":"2023-02-01","close":99042.9453},{"date":"2023-02-02","close":99581.3047},{"date":"2023-02-03","close":99600.8828},{"date":"2023-02-06","close":99263.1875},{"date":"2023-02-07","close":99047.8438},{"date":"2023-02-08","close":99282.7578},{"date":"2023-02-09","close":99038.0547},{"date":"2023-02-10","close":99238.7109},{"date":"2023-02-13","close":98710.1484},{"date":"2023-02-14","close":99155.5156},{"date":"2023-02-15","close":99008.6875},{"date":"2023-02-16","close":98773.7656},{"date":"2023-02-17","close":98279.4609},{"date":"2023-02-20","close":98157.1094},{"date":"2023-02-21","close":98162.0},{"date":"2023-02-22","close":97838.9844},{"date":"2023-02-23","close":98103.2734},{"date":"2023-02-24","close":98431.1797},{"date":"2023-02-27","close":98098.375},{"date":"2023-02-28","close":97701.9531},{"date":"2023-03-02","close":97085.2891},{"date":"2023-03-03","close":97241.8984},{"date":"2023-03-06","close":97770.4688},{"date":"2023-03-07","close":98069.0078},{"date":"2023-03-08","close":97736.2109},{"date":"2023-03-09","close":97750.8906},{"date":"2023-03-10","close":98573.1094},{"date":"2023-03-13","close":99204.4531},{"date":"2023-03-14","close":99963.0469},{"date":"2023-03-15","close":99414.9062},{"date":"2023-03-16","close":100080.5078},{"date":"2023-03-17","close":99507.8906},{"date":"2023-03-20","close":99796.6484},{"date":"2023-03-21","close":99992.4141},{"date":"2023-03-22","close":100016.8828},{"date":"2023-03-23","close":100315.4297},{"date":"2023-03-24","close":100437.7812},{"date":"2023-03-27","close":100305.6406},{"date":"2023-03-28","close":99958.1562},{"date":"2023-03-29","close":100021.7812},{"date":"2023-03-30","close":100065.8281},{"date":"2023-03-31","close":99835.7969},{"date":"2023-04-03","close":99488.3125},{"date":"2023-04-04","close":99796.6484},{"date":"2023-04-05","close":99923.8984},{"date":"2023-04-06","close":100251.8047},{"date":"2023-04-07","close":100300.7422},{"date":"2023-04-10","close":100188.1797},{"date":"2023-04-11","close":100418.2031},{"date":"2023-04-12","close":100423.1016},{"date":"2023-04-13","close":100256.6953},{"date":"2023-04-14","close":100242.0156},{"date":"2023-04-17","close":100119.6641},{"date":"2023-04-18","close":99874.9531},{"date":"2023-04-19","close":99987.5156},{"date":"2023-04-20","close":99767.2812},{"date":"2023-04-21","close":100158.8125},{"date":"2023-04-24","close":100124.5547},{"date":"2023-04-25","close":100109.875},{"date":"2023-04-26","close":100193.0703},{"date":"2023-04-27","close":100212.6484},{"date":"2023-04-28","close":99835.7969},{"date":"2023-05-02","close":99835.7969},{"date":"2023-05-03","close":100075.6172},{"date":"2023-05-04","close":100379.0547},{"date":"2023-05-08","close":100139.2344},{"date":"2023-05-09","close":100232.2266},{"date":"2023-05-10","close":100114.7656},{"date":"2023-05-11","close":100364.3672},{"date":"2023-05-12","close":100442.6719},{"date":"2023-05-15","close":100124.5547},{"date":"2023-05-16","close":100320.3203},{"date":"2023-05-17","close":100251.8047},{"date":"2023-05-18","close":102179.4099},{"date":"2023-05-19","close":99713.4453},{"date":"2023-05-22","close":99899.4219},{"date":"2023-05-23","close":99566.625},{"date":"2023-05-24","close":101634.8808},{"date":"2023-05-25","close":98979.3203},{"date":"2023-05-26","close":98710.1484},{"date":"2023-05-30","close":98670.9922},{"date":"2023-05-31","close":99199.5625},{"date":"2023-06-01","close":99140.8281},{"date":"2023-06-02","close":99449.1641},{"date":"2023-06-05","close":99160.4062},{"date":"2023-06-07","close":99380.6406},{"date":"2023-06-08","close":98974.4297},{"date":"2023-06-09","close":98925.4844},{"date":"2023-06-12","close":99052.7344},{"date":"2023-06-13","close":99091.8906},{"date":"2023-06-14","close":98734.6172},{"date":"2023-06-15","close":98719.9375},{"date":"2023-06-16","close":98886.3359},{"date":"2023-06-19","close":98910.8047},{"date":"2023-06-20","close":98925.4844},{"date":"2023-06-21","close":98994.0078},{"date":"2023-06-22","close":98871.6562},{"date":"2023-06-23","close":98856.9688},{"date":"2023-06-26","close":99008.6875},{"date":"2023-06-27","close":99199.5625},{"date":"2023-06-28","close":99067.4219},{"date":"2023-06-29","close":99126.1484},{"date":"2023-06-30","close":98817.8203},{"date":"2023-07-03","close":101019.8591},{"date":"2023-07-04","close":101324.3051},{"date":"2023-07-05","close":101354.954},{"date":"2023-07-06","close":101135.3034},{"date":"2023-07-07","close":98563.3203},{"date":"2023-07-10","close":98455.6484},{"date":"2023-07-11","close":100819.6195},{"date":"2023-07-12","close":101109.7626},{"date":"2023-07-13","close":101524.5447},{"date":"2023-07-14","close":99282.7578},{"date":"2023-07-17","close":99356.1719},{"date":"2023-07-18","close":101584.8209},{"date":"2023-07-19","close":99595.9844},{"date":"2023-07-20","close":99537.2578},{"date":"2023-07-21","close":99434.4766},{"date":"2023-07-24","close":99503.0},{"date":"2023-07-25","close":101555.1936},{"date":"2023-07-26","close":99385.5391},{"date":"2023-07-27","close":101669.6162},{"date":"2023-07-28","close":99175.0859},{"date":"2023-07-31","close":101289.5696},{"date":"2023-08-01","close":101469.3766},{"date":"2023-08-02","close":101220.0987},{"date":"2023-08-03","close":99101.6797},{"date":"2023-08-04","close":98759.0859},{"date":"2023-08-07","close":99038.0547},{"date":"2023-08-08","close":99268.0781},{"date":"2023-08-09","close":99243.6094},{"date":"2023-08-10","close":99219.1406},{"date":"2023-08-11","close":99047.8438},{"date":"2023-08-14","close":98832.5},{"date":"2023-08-16","close":98866.7578},{"date":"2023-08-17","close":98651.4141},{"date":"2023-08-18","close":98827.6016},{"date":"2023-08-21","close":98641.625},{"date":"2023-08-22","close":98494.8047},{"date":"2023-08-23","close":98695.4609},{"date":"2023-08-24","close":98954.8516},{"date":"2023-08-25","close":98636.7344},{"date":"2023-08-28","close":98901.0156},{"date":"2023-08-29","close":99062.5234},{"date":"2023-08-30","close":99175.0859},{"date":"2023-08-31","close":99268.0781},{"date":"2023-09-01","close":99483.4219},{"date":"2023-09-04","close":99336.5938},{"date":"2023-09-05","close":99042.9453},{"date":"2023-09-06","close":99008.6875},{"date":"2023-09-07","close":98719.9375},{"date":"2023-09-08","close":99072.3125},{"date":"2023-09-11","close":98680.7812},{"date":"2023-09-12","close":98768.875},{"date":"2023-09-13","close":98778.6641},{"date":"2023-09-14","close":98974.4297},{"date":"2023-09-15","close":98945.0625},{"date":"2023-09-18","close":98729.7188},{"date":"2023-09-19","close":98759.0859},{"date":"2023-09-20","close":98499.6953},{"date":"2023-09-21","close":98475.2266},{"date":"2023-09-22","close":98382.2344},{"date":"2023-09-25","close":98626.9453},{"date":"2023-09-26","close":98494.8047},{"date":"2023-09-27","close":98573.1094},{"date":"2023-10-04","close":94457.125},{"date":"2023-10-05","close":97227.2188},{"date":"2023-10-06","close":97623.6406},{"date":"2023-10-10","close":97804.7266},{"date":"2023-10-11","close":97961.3438},{"date":"2023-10-12","close":98259.8828},{"date":"2023-10-13","close":97887.9297},{"date":"2023-10-16","close":97873.2422},{"date":"2023-10-17","close":97638.3281},{"date":"2023-10-18","close":97408.3047},{"date":"2023-10-19","close":97276.1562},{"date":"2023-10-20","close":97320.2031},{"date":"2023-10-23","close":97148.9141},{"date":"2023-10-24","close":97481.7109},{"date":"2023-10-25","close":97520.8672},{"date":"2023-10-26","close":97285.9453},{"date":"2023-10-27","close":98122.8438},{"date":"2023-10-30","close":97672.5859},{"date":"2023-10-31","close":97819.4062},{"date":"2023-11-01","close":97922.1875},{"date":"2023-11-02","close":98387.1328},{"date":"2023-11-03","close":98524.1641},{"date":"2023-11-06","close":98847.1797},{"date":"2023-11-07","close":98886.3359},{"date":"2023-11-08","close":99204.4531},{"date":"2023-11-09","close":99473.6328},{"date":"2023-11-10","close":99429.5859},{"date":"2023-11-13","close":99385.5391},{"date":"2023-11-14","close":99385.5391},{"date":"2023-11-15","close":100197.9688},{"date":"2023-11-16","close":100427.9922},{"date":"2023-11-17","close":100623.7578},{"date":"2023-11-20","close":100565.0312},{"date":"2023-11-21","close":100770.5859},{"date":"2023-11-22","close":100604.1797},{"date":"2023-11-23","close":100819.5234},{"date":"2023-11-24","close":100550.3438},{"date":"2023-11-27","close":100545.4531},{"date":"2023-11-28","close":100892.9375},{"date":"2023-11-29","close":101387.25},{"date":"2023-11-30","close":101211.0547},{"date":"2023-12-01","close":101215.9531},{"date":"2023-12-04","close":101548.75},{"date":"2023-12-05","close":101739.625},{"date":"2023-12-06","close":102092.0078},{"date":"2023-12-07","close":101793.4609},{"date":"2023-12-08","close":101945.1797},{"date":"2023-12-11","close":101827.7188},{"date":"2023-12-12","close":102023.4844},{"date":"2023-12-13","close":102170.3125},{"date":"2023-12-14","close":103198.0859},{"date":"2023-12-15","close":103017.0},{"date":"2023-12-18","close":103075.7266},{"date":"2023-12-19","close":103149.1406},{"date":"2023-12-20","close":103388.9531},{"date":"2023-12-21","close":103320.4375},{"date":"2023-12-22","close":103359.5859},{"date":"2023-12-26","close":103584.7188},{"date":"2023-12-27","close":103667.9219},{"date":"2023-12-28","close":104108.3984},{"date":"2024-01-02","close":103408.5312},{"date":"2024-01-03","close":103393.8516},{"date":"2024-01-04","close":103555.3594},{"date":"2024-01-05","close":103388.9531},{"date":"2024-01-08","close":103447.6875},{"date":"2024-01-09","close":103609.1875},{"date":"2024-01-10","close":103491.7344},{"date":"2024-01-11","close":103682.6016},{"date":"2024-01-12","close":103663.0234},{"date":"2024-01-15","close":103814.7422},{"date":"2024-01-16","close":103643.4531},{"date":"2024-01-17","close":103437.8984},{"date":"2024-01-18","close":105689.7328},{"date":"2024-01-19","close":103256.8125},{"date":"2024-01-22","close":103433.0},{"date":"2024-01-23","close":103388.9531},{"date":"2024-01-24","close":103310.6484},{"date":"2024-01-25","close":103183.3984},{"date":"2024-01-26","close":103393.8516},{"date":"2024-01-29","close":103109.9844},{"date":"2024-01-30","close":103393.8516},{"date":"2024-01-31","close":103604.2969},{"date":"2024-02-01","close":103594.5078},{"date":"2024-02-02","close":103971.3594},{"date":"2024-02-05","close":103535.7812},{"date":"2024-02-06","close":103633.6641},{"date":"2024-02-07","close":103614.0859},{"date":"2024-02-08","close":103516.2031},{"date":"2024-02-13","close":103266.6016},{"date":"2024-02-14","close":103070.8359},{"date":"2024-02-15","close":103286.1797},{"date":"2024-02-16","close":103251.9219},{"date":"2024-02-19","close":103300.8594},{"date":"2024-02-20","close":103124.6719},{"date":"2024-02-21","close":103188.2969},{"date":"2024-02-22","close":103501.5234},{"date":"2024-02-23","close":103344.9062},{"date":"2024-02-26","close":103609.1875},{"date":"2024-02-27","close":103540.6719},{"date":"2024-02-28","close":103521.0938},{"date":"2024-02-29","close":103349.8047},{"date":"2024-03-04","close":103452.5781},{"date":"2024-03-05","close":103658.1328},{"date":"2024-03-06","close":103829.4297},{"date":"2024-03-07","close":103692.3906},{"date":"2024-03-08","close":104074.1328},{"date":"2024-03-11","close":104054.5625},{"date":"2024-03-12","close":104142.6562},{"date":"2024-03-13","close":104186.7031},{"date":"2024-03-14","close":104113.2891},{"date":"2024-03-15","close":103726.6484},{"date":"2024-03-18","close":103711.9688},{"date":"2024-03-19","close":103618.9766},{"date":"2024-03-20","close":103707.0781},{"date":"2024-03-21","close":104030.0859},{"date":"2024-03-22","close":104147.5469},{"date":"2024-03-25","close":104181.8047},{"date":"2024-03-26","close":104098.6094},{"date":"2024-03-27","close":104216.0625},{"date":"2024-03-28","close":104269.8984},{"date":"2024-03-29","close":104069.2422},{"date":"2024-04-01","close":104338.4219},{"date":"2024-04-02","close":104127.9688},{"date":"2024-04-03","close":104088.8203},{"date":"2024-04-04","close":104147.5469},{"date":"2024-04-05","close":104255.2188},{"date":"2024-04-08","close":103981.1484},{"date":"2024-04-09","close":103966.4609},{"date":"2024-04-11","close":103599.4062},{"date":"2024-04-12","close":103893.0547},{"date":"2024-04-15","close":103790.2734},{"date":"2024-04-16","close":103599.4062},{"date":"2024-04-17","close":103496.625},{"date":"2024-04-18","close":103893.0547},{"date":"2024-04-19","close":103736.4375},{"date":"2024-04-22","close":103452.5781},{"date":"2024-04-23","close":103511.3047},{"date":"2024-04-24","close":103393.8516},{"date":"2024-04-25","close":103119.7734},{"date":"2024-04-26","close":103134.4609},{"date":"2024-04-29","close":103139.3516},{"date":"2024-04-30","close":103398.7422},{"date":"2024-05-02","close":103570.0391},{"date":"2024-05-03","close":103711.9688},{"date":"2024-05-07","close":104054.5625},{"date":"2024-05-08","close":104127.9688},{"date":"2024-05-09","close":103951.7812},{"date":"2024-05-10","close":104069.2422},{"date":"2024-05-13","close":104044.7734},{"date":"2024-05-14","close":104069.2422},{"date":"2024-05-16","close":104597.8125},{"date":"2024-05-17","close":104558.6562},{"date":"2024-05-20","close":104392.2578},{"date":"2024-05-21","close":104382.4688},{"date":"2024-05-22","close":104568.4453},{"date":"2024-05-23","close":104558.6562},{"date":"2024-05-24","close":104367.7812},{"date":"2024-05-27","close":104465.6641},{"date":"2024-05-28","close":104519.5},{"date":"2024-05-29","close":104313.9453},{"date":"2024-05-30","close":104230.75},{"date":"2024-05-31","close":104172.0156},{"date":"2024-06-03","close":104441.1953},{"date":"2024-06-04","close":104778.8906},{"date":"2024-06-05","close":104974.6562},{"date":"2024-06-07","close":105282.9922},{"date":"2024-06-10","close":104925.7188},{"date":"2024-06-11","close":105018.7031},{"date":"2024-06-12","close":105258.5234},{"date":"2024-06-13","close":105493.4375},{"date":"2024-06-14","close":105620.6875},{"date":"2024-06-17","close":105747.9375},{"date":"2024-06-18","close":105806.6641},{"date":"2024-06-19","close":106110.1016},{"date":"2024-06-20","close":105997.5391},{"date":"2024-06-21","close":105997.5391},{"date":"2024-06-24","close":105943.7031},{"date":"2024-06-25","close":105968.1719},{"date":"2024-06-26","close":105811.5625},{"date":"2024-06-27","close":105738.1484},{"date":"2024-06-28","close":105977.9609},{"date":"2024-07-01","close":105767.5156},{"date":"2024-07-02","close":105982.8516},{"date":"2024-07-03","close":106119.8906},{"date":"2024-07-04","close":106345.0234},{"date":"2024-07-05","close":106398.8594},{"date":"2024-07-08","close":106511.4219},{"date":"2024-07-09","close":106584.8359},{"date":"2024-07-10","close":106565.2578},{"date":"2024-07-11","close":106413.5391},{"date":"2024-07-12","close":106594.625},{"date":"2024-07-15","close":106741.4453},{"date":"2024-07-16","close":107069.3594},{"date":"2024-07-17","close":107093.8281},{"date":"2024-07-18","close":107108.5078},{"date":"2024-07-19","close":107025.3125},{"date":"2024-07-22","close":107015.5234},{"date":"2024-07-23","close":107030.2031},{"date":"2024-07-24","close":107221.0781},{"date":"2024-07-25","close":107255.3359},{"date":"2024-07-26","close":107353.2188},{"date":"2024-07-29","close":107651.7578},{"date":"2024-07-30","close":107632.1875},{"date":"2024-07-31","close":107558.7734},{"date":"2024-08-01","close":107793.6875},{"date":"2024-08-02","close":107989.4531},{"date":"2024-08-05","close":108576.7578},{"date":"2024-08-06","close":107901.3594},{"date":"2024-08-07","close":107979.6719},{"date":"2024-08-08","close":108121.6016},{"date":"2024-08-09","close":107920.9375},{"date":"2024-08-12","close":107989.4531},{"date":"2024-08-13","close":108155.8594},{"date":"2024-08-14","close":108356.5156},{"date":"2024-08-16","close":108180.3281},{"date":"2024-08-19","close":108136.2812},{"date":"2024-08-20","close":108018.8203},{"date":"2024-08-21","close":107950.3047},{"date":"2024-08-22","close":108067.7656},{"date":"2024-08-23","close":107945.4062},{"date":"2024-08-26","close":108106.9141},{"date":"2024-08-27","close":109894.7645},{"date":"2024-08-28","close":107759.4297},{"date":"2024-08-29","close":107646.8672},{"date":"2024-08-30","close":107720.2812},{"date":"2024-09-02","close":107509.8281},{"date":"2024-09-03","close":107397.2656},{"date":"2024-09-04","close":107715.3828},{"date":"2024-09-05","close":107847.5234},{"date":"2024-09-06","close":107994.3516},{"date":"2024-09-09","close":107920.9375},{"date":"2024-09-10","close":108097.125},{"date":"2024-09-11","close":108400.5625},{"date":"2024-09-12","close":108405.4609},{"date":"2024-09-13","close":108552.2812},{"date":"2024-09-19","close":108410.3516},{"date":"2024-09-20","close":108488.6641},{"date":"2024-09-23","close":108341.8359},{"date":"2024-09-24","close":108341.8359},{"date":"2024-09-25","close":108518.0234},{"date":"2024-09-26","close":108508.2344},{"date":"2024-09-27","close":108527.8125},{"date":"2024-09-30","close":108566.9688},{"date":"2024-10-02","close":108997.6484},{"date":"2024-10-04","close":108640.3828},{"date":"2024-10-07","close":108087.3438},{"date":"2024-10-08","close":108239.0625},{"date":"2024-10-10","close":108170.5391},{"date":"2024-10-11","close":108253.7422},{"date":"2024-10-14","close":108278.2109},{"date":"2024-10-15","close":108434.8281},{"date":"2024-10-16","close":108669.7422},{"date":"2024-10-17","close":108596.3281},{"date":"2024-10-18","close":108410.3516},{"date":"2024-10-21","close":108493.5547},{"date":"2024-10-22","close":108146.0703},{"date":"2024-10-23","close":108150.9609},{"date":"2024-10-24","close":108488.6641},{"date":"2024-10-25","close":108615.9062},{"date":"2024-10-28","close":108263.5312},{"date":"2024-10-29","close":108219.4844},{"date":"2024-10-30","close":110625.2304},{"date":"2024-10-31","close":108425.0391},{"date":"2024-11-01","close":108493.5547},{"date":"2024-11-04","close":108439.7188},{"date":"2024-11-05","close":110894.9409},{"date":"2024-11-06","close":108278.2109},{"date":"2024-11-07","close":108601.2266},{"date":"2024-11-08","close":108836.1484},{"date":"2024-11-11","close":108806.7812},{"date":"2024-11-12","close":108987.8672},{"date":"2024-11-13","close":108674.6406},{"date":"2024-11-14","close":108728.4766},{"date":"2024-11-15","close":108645.2734},{"date":"2024-11-18","close":108718.6875},{"date":"2024-11-19","close":108860.6172},{"date":"2024-11-20","close":108973.1797},{"date":"2024-11-21","close":109252.1484},{"date":"2024-11-22","close":109276.6172},{"date":"2024-11-25","close":109536.0078},{"date":"2024-11-26","close":109614.3125},{"date":"2024-11-27","close":109775.8203},{"date":"2024-11-28","close":110402.2734},{"date":"2024-11-29","close":110779.125},{"date":"2024-12-02","close":111038.5156},{"date":"2024-12-03","close":110965.1016},{"date":"2024-12-04","close":110857.4297},{"date":"2024-12-05","close":111009.1484},{"date":"2024-12-06","close":110969.9922},{"date":"2024-12-09","close":111361.5312},{"date":"2024-12-10","close":111400.6797},{"date":"2024-12-11","close":111175.5469},{"date":"2024-12-12","close":111160.8672},{"date":"2024-12-13","close":111390.8906},{"date":"2024-12-16","close":110940.6328},{"date":"2024-12-17","close":110441.4297},{"date":"2024-12-18","close":110720.3906},{"date":"2024-12-19","close":110358.2266},{"date":"2024-12-20","close":110172.25},{"date":"2024-12-23","close":110314.1797},{"date":"2024-12-24","close":109971.5859},{"date":"2024-12-26","close":109912.8594},{"date":"2024-12-27","close":109888.3906},{"date":"2024-12-30","close":110025.4219},{"date":"2025-01-02","close":110617.6172},{"date":"2025-01-03","close":110691.0312},{"date":"2025-01-06","close":110509.9453},{"date":"2025-01-07","close":110715.5},{"date":"2025-01-08","close":110784.0156},{"date":"2025-01-09","close":110945.5234},{"date":"2025-01-10","close":110808.4922},{"date":"2025-01-13","close":110519.7344},{"date":"2025-01-14","close":110788.9141},{"date":"2025-01-15","close":110720.3906},{"date":"2025-01-16","close":110965.1016},{"date":"2025-01-17","close":111014.0391},{"date":"2025-01-20","close":110901.4766},{"date":"2025-01-21","close":111131.5},{"date":"2025-01-22","close":111107.0312},{"date":"2025-01-23","close":110935.7344},{"date":"2025-01-24","close":110872.1094},{"date":"2025-01-31","close":110925.9453},{"date":"2025-02-03","close":111043.4062},{"date":"2025-02-04","close":111023.8281},{"date":"2025-02-05","close":111190.2344},{"date":"2025-02-06","close":111386.0},{"date":"2025-02-07","close":111219.5938},{"date":"2025-02-10","close":111244.0703},{"date":"2025-02-11","close":111214.7031},{"date":"2025-02-12","close":111038.5156},{"date":"2025-02-13","close":111004.2578},{"date":"2025-02-14","close":111248.9609},{"date":"2025-02-17","close":111141.2891},{"date":"2025-02-18","close":111141.2891},{"date":"2025-02-19","close":111214.7031},{"date":"2025-02-20","close":111209.8125},{"date":"2025-02-21","close":111307.6953},{"date":"2025-02-24","close":111498.5625},{"date":"2025-02-25","close":111562.1875},{"date":"2025-02-26","close":111787.3203},{"date":"2025-02-27","close":111909.6719},{"date":"2025-02-28","close":112159.2734},{"date":"2025-03-04","close":112178.8516},{"date":"2025-03-05","close":111836.2578},{"date":"2025-03-06","close":111762.8516},{"date":"2025-03-07","close":111948.8281},{"date":"2025-03-10","close":111811.7891},{"date":"2025-03-11","close":112090.7578},{"date":"2025-03-12","close":112032.0234},{"date":"2025-03-13","close":112036.9219},{"date":"2025-03-14","close":111899.8828},{"date":"2025-03-17","close":111934.1406},{"date":"2025-03-18","close":112041.8125},{"date":"2025-03-19","close":111924.3516},{"date":"2025-03-20","close":112129.9062},{"date":"2025-03-21","close":112115.2266},{"date":"2025-03-24","close":111963.5078},{"date":"2025-03-25","close":111865.625},{"date":"2025-03-26","close":111772.6328},{"date":"2025-03-27","close":111836.2578},{"date":"2025-03-28","close":111782.4219},{"date":"2025-03-31","close":112188.6406},{"date":"2025-04-01","close":112017.3438},{"date":"2025-04-02","close":112159.2734},{"date":"2025-04-03","close":112477.3906},{"date":"2025-04-04","close":112790.6172},{"date":"2025-04-07","close":113094.0547},{"date":"2025-04-08","close":112922.7656},{"date":"2025-04-09","close":112643.7969},{"date":"2025-04-10","close":112810.1953},{"date":"2025-04-11","close":112785.7266},{"date":"2025-04-14","close":112834.6641},{"date":"2025-04-15","close":113059.7969},{"date":"2025-04-16","close":113358.3438},{"date":"2025-04-17","close":113187.0469},{"date":"2025-04-18","close":113353.4453},{"date":"2025-04-21","close":113456.2266},{"date":"2025-04-22","close":113324.0859},{"date":"2025-04-23","close":113343.6562},{"date":"2025-04-24","close":113299.6094},{"date":"2025-04-25","close":113563.8984},{"date":"2025-04-28","close":113539.4219},{"date":"2025-04-29","close":113495.375},{"date":"2025-04-30","close":113735.1875},{"date":"2025-05-02","close":113622.625},{"date":"2025-05-07","close":113651.9922},{"date":"2025-05-08","close":113456.2266},{"date":"2025-05-09","close":113182.1484},{"date":"2025-05-12","close":113064.6953},{"date":"2025-05-13","close":112859.1406},{"date":"2025-05-14","close":112976.5938},{"date":"2025-05-15","close":112883.6094},{"date":"2025-05-16","close":113206.625},{"date":"2025-05-19","close":112775.9375},{"date":"2025-05-20","close":113079.375},{"date":"2025-05-21","close":112815.0938},{"date":"2025-05-22","close":112746.5703},{"date":"2025-05-23","close":112795.5156},{"date":"2025-05-26","close":112873.8203},{"date":"2025-05-27","close":113098.9531},{"date":"2025-05-28","close":113177.2578},{"date":"2025-05-29","close":112996.1719},{"date":"2025-05-30","close":112810.1953},{"date":"2025-06-02","close":112829.7734},{"date":"2025-06-04","close":112090.7578},{"date":"2025-06-05","close":112271.8359},{"date":"2025-06-09","close":112310.9922},{"date":"2025-06-10","close":112399.0859},{"date":"2025-06-11","close":112345.25},{"date":"2025-06-12","close":112286.5234},{"date":"2025-06-13","close":112438.2422},{"date":"2025-06-16","close":112320.7812},{"date":"2025-06-17","close":112394.1953},{"date":"2025-06-18","close":112369.7266},{"date":"2025-06-19","close":112301.2031},{"date":"2025-06-20","close":112286.5234},{"date":"2025-06-23","close":112247.3672},{"date":"2025-06-24","close":112492.0781},{"date":"2025-06-25","close":112575.2734},{"date":"2025-06-26","close":112707.4219},{"date":"2025-06-27","close":112648.6875},{"date":"2025-06-30","close":112594.8516},{"date":"2025-07-01","close":112790.6172},{"date":"2025-07-02","close":112589.9609},{"date":"2025-07-03","close":112682.9453},{"date":"2025-07-04","close":112638.8984},{"date":"2025-07-07","close":112516.5469},{"date":"2025-07-08","close":112536.125},{"date":"2025-07-09","close":112550.8047},{"date":"2025-07-10","close":112824.875},{"date":"2025-07-11","close":112785.7266},{"date":"2025-07-14","close":112541.0156},{"date":"2025-07-15","close":112599.75},{"date":"2025-07-16","close":112585.0625},{"date":"2025-07-17","close":112428.4531},{"date":"2025-07-18","close":112536.125},{"date":"2025-07-21","close":112624.2188},{"date":"2025-07-22","close":112746.5703},{"date":"2025-07-23","close":112775.9375},{"date":"2025-07-24","close":112751.4688},{"date":"2025-07-25","close":112780.8281},{"date":"2025-07-28","close":112815.0938},{"date":"2025-07-29","close":112854.2422},{"date":"2025-07-30","close":113020.6484},{"date":"2025-07-31","close":113113.6328},{"date":"2025-08-01","close":112819.9844},{"date":"2025-08-04","close":113138.1016},{"date":"2025-08-05","close":113240.8828},{"date":"2025-08-06","close":113231.0938},{"date":"2025-08-07","close":113270.25},{"date":"2025-08-08","close":113284.9297},{"date":"2025-08-11","close":113265.3516},{"date":"2025-08-12","close":113143.0},{"date":"2025-08-13","close":113059.7969},{"date":"2025-08-14","close":113187.0469},{"date":"2025-08-18","close":112947.2344},{"date":"2025-08-19","close":112854.2422},{"date":"2025-08-20","close":112878.7109},{"date":"2025-08-21","close":113005.9609},{"date":"2025-08-22","close":112878.7109},{"date":"2025-08-25","close":113025.5391},{"date":"2025-08-26","close":112873.8203},{"date":"2025-08-27","close":113074.4844},{"date":"2025-08-28","close":113094.0547},{"date":"2025-08-29","close":113113.6328},{"date":"2025-09-01","close":112981.4922},{"date":"2025-09-02","close":112859.1406},{"date":"2025-09-03","close":112658.4766},{"date":"2025-09-04","close":112815.0938},{"date":"2025-09-05","close":112937.4453},{"date":"2025-09-08","close":113030.4297},{"date":"2025-09-09","close":113231.0938},{"date":"2025-09-10","close":113196.8359},{"date":"2025-09-11","close":113270.25},{"date":"2025-09-12","close":113348.5547},{"date":"2025-09-15","close":113231.0938},{"date":"2025-09-16","close":113505.1641},{"date":"2025-09-17","close":113534.5312},{"date":"2025-09-18","close":113696.0391},{"date":"2025-09-19","close":113500.2734},{"date":"2025-09-22","close":113402.3906},{"date":"2025-09-23","close":113436.6484},{"date":"2025-09-24","close":113250.6719},{"date":"2025-09-25","close":113069.5859},{"date":"2025-09-26","close":112545.9141},{"date":"2025-09-29","close":112815.0938},{"date":"2025-09-30","close":112707.4219},{"date":"2025-10-01","close":112692.7344},{"date":"2025-10-02","close":112766.1484},{"date":"2025-10-10","close":112775.9375},{"date":"2025-10-13","close":113167.4688},{"date":"2025-10-14","close":113255.5625},{"date":"2025-10-15","close":113431.75},{"date":"2025-10-16","close":113167.4688},{"date":"2025-10-17","close":113250.6719},{"date":"2025-10-20","close":113201.7266},{"date":"2025-10-21","close":113094.0547},{"date":"2025-10-22","close":113187.0469},{"date":"2025-10-23","close":113079.375},{"date":"2025-10-24","close":113025.5391},{"date":"2025-10-27","close":112761.2578},{"date":"2025-10-28","close":112839.5625},{"date":"2025-10-29","close":112521.4453},{"date":"2025-10-30","close":112232.6875},{"date":"2025-10-31","close":112105.4375},{"date":"2025-11-03","close":111831.3672},{"date":"2025-11-04","close":111537.7188},{"date":"2025-11-05","close":111567.0781},{"date":"2025-11-06","close":111234.2812},{"date":"2025-11-07","close":110901.4766},{"date":"2025-11-10","close":110813.3828},{"date":"2025-11-11","close":111102.1406},{"date":"2025-11-12","close":110470.7891},{"date":"2025-11-13","close":110583.3594},{"date":"2025-11-14","close":110289.7109},{"date":"2025-11-17","close":110314.1797},{"date":"2025-11-18","close":110505.0547},{"date":"2025-11-19","close":110480.5781},{"date":"2025-11-20","close":110255.4531},{"date":"2025-11-21","close":110490.3672},{"date":"2025-11-24","close":110500.1562},{"date":"2025-11-25","close":110651.875},{"date":"2025-11-26","close":110784.0156},{"date":"2025-11-27","close":110255.4531},{"date":"2025-11-28","close":110309.2812},{"date":"2025-12-01","close":110118.4141},{"date":"2025-12-02","close":110118.4141},{"date":"2025-12-03","close":109952.0156},{"date":"2025-12-04","close":110035.2109},{"date":"2025-12-05","close":110275.0234},{"date":"2025-12-08","close":110304.3906},{"date":"2025-12-09","close":110054.7891},{"date":"2025-12-10","close":109952.0156},{"date":"2025-12-11","close":110045.0},{"date":"2025-12-12","close":110120.0},{"date":"2025-12-15","close":110460.0},{"date":"2025-12-16","close":110650.0},{"date":"2025-12-17","close":110525.0},{"date":"2025-12-18","close":110545.0},{"date":"2025-12-19","close":110370.0},{"date":"2025-12-22","close":110350.0},{"date":"2025-12-23","close":110360.0},{"date":"2025-12-24","close":110550.0},{"date":"2025-12-26","close":110380.0},{"date":"2025-12-29","close":110625.0},{"date":"2025-12-30","close":112700.0},{"date":"2026-01-02","close":110535.0},{"date":"2026-01-05","close":110345.0},{"date":"2026-01-06","close":110545.0},{"date":"2026-01-07","close":110810.0},{"date":"2026-01-08","close":110835.0},{"date":"2026-01-09","close":110620.0},{"date":"2026-01-12","close":110685.0},{"date":"2026-01-13","close":110520.0},{"date":"2026-01-14","close":110510.0},{"date":"2026-01-15","close":110075.0},{"date":"2026-01-16","close":110160.0},{"date":"2026-01-19","close":109910.0},{"date":"2026-01-20","close":109220.0},{"date":"2026-01-21","close":109395.0},{"date":"2026-01-22","close":109680.0},{"date":"2026-01-23","close":109410.0},{"date":"2026-01-26","close":109515.0},{"date":"2026-01-27","close":109615.0},{"date":"2026-01-28","close":109790.0},{"date":"2026-01-29","close":109375.0},{"date":"2026-01-30","close":109265.0},{"date":"2026-02-02","close":109260.0},{"date":"2026-02-03","close":108875.0},{"date":"2026-02-04","close":108715.0},{"date":"2026-02-05","close":108810.0},{"date":"2026-02-06","close":108810.0},{"date":"2026-02-09","close":108515.0},{"date":"2026-02-10","close":108670.0},{"date":"2026-02-11","close":109015.0},{"date":"2026-02-12","close":109165.0},{"date":"2026-02-13","close":109410.0},{"date":"2026-02-19","close":109440.0},{"date":"2026-02-20","close":109705.0},{"date":"2026-02-23","close":109565.0},{"date":"2026-02-24","close":109380.0},{"date":"2026-02-25","close":109585.0},{"date":"2026-02-26","close":109920.0},{"date":"2026-02-27","close":110140.0},{"date":"2026-03-03","close":109305.0},{"date":"2026-03-04","close":109150.0},{"date":"2026-03-05","close":109605.0},{"date":"2026-03-06","close":109490.0},{"date":"2026-03-09","close":108770.0},{"date":"2026-03-10","close":109405.0},{"date":"2026-03-11","close":109535.0},{"date":"2026-03-12","close":109205.0},{"date":"2026-03-13","close":109020.0},{"date":"2026-03-16","close":109065.0},{"date":"2026-03-17","close":109145.0},{"date":"2026-03-18","close":109550.0},{"date":"2026-03-19","close":109090.0},{"date":"2026-03-20","close":108970.0},{"date":"2026-03-23","close":107995.0},{"date":"2026-03-24","close":108170.0},{"date":"2026-03-25","close":108065.0},{"date":"2026-03-26","close":107940.0},{"date":"2026-03-27","close":107680.0},{"date":"2026-03-30","close":107810.0},{"date":"2026-03-31","close":107890.0},{"date":"2026-04-01","close":109055.0},{"date":"2026-04-02","close":108420.0},{"date":"2026-04-03","close":108890.0},{"date":"2026-04-06","close":108985.0},{"date":"2026-04-07","close":108855.0},{"date":"2026-04-08","close":109750.0},{"date":"2026-04-09","close":109505.0},{"date":"2026-04-10","close":109425.0},{"date":"2026-04-13","close":109280.0},{"date":"2026-04-14","close":109560.0},{"date":"2026-04-15","close":109720.0},{"date":"2026-04-16","close":109600.0},{"date":"2026-04-17","close":109415.0},{"date":"2026-04-20","close":109485.0},{"date":"2026-04-21","close":109730.0},{"date":"2026-04-22","close":109550.0},{"date":"2026-04-23","close":108985.0},{"date":"2026-04-24","close":108850.0},{"date":"2026-04-27","close":108885.0},{"date":"2026-04-28","close":108685.0},{"date":"2026-04-29","close":108800.0},{"date":"2026-04-30","close":108315.0},{"date":"2026-05-04","close":108335.0},{"date":"2026-05-06","close":108140.0},{"date":"2026-05-07","close":108260.0},{"date":"2026-05-08","close":108270.0},{"date":"2026-05-11","close":108155.0},{"date":"2026-05-12","close":107550.0},{"date":"2026-05-13","close":107570.0},{"date":"2026-05-14","close":107555.0},{"date":"2026-05-15","close":106745.0},{"date":"2026-05-18","close":106625.0},{"date":"2026-05-19","close":106560.0},{"date":"2026-05-20","close":106685.0},{"date":"2026-05-21","close":106830.0},{"date":"2026-05-22","close":106870.0},{"date":"2026-05-26","close":107205.0},{"date":"2026-05-27","close":107255.0},{"date":"2026-05-28","close":106995.0},{"date":"2026-05-29","close":107540.0},{"date":"2026-06-01","close":106885.0},{"date":"2026-06-02","close":106990.0},{"date":"2026-06-04","close":106530.0},{"date":"2026-06-05","close":106300.0},{"date":"2026-06-08","close":105815.0},{"date":"2026-06-09","close":106095.0},{"date":"2026-06-10","close":106155.0},{"date":"2026-06-11","close":106100.0},{"date":"2026-06-12","close":106520.0},{"date":"2026-06-15","close":107075.0},{"date":"2026-06-16","close":106965.0},{"date":"2026-06-17","close":107150.0},{"date":"2026-06-18","close":107060.0},{"date":"2026-06-19","close":106720.0},{"date":"2026-06-22","close":106460.0},{"date":"2026-06-23","close":106330.0},{"date":"2026-06-24","close":106450.0},{"date":"2026-06-25","close":106745.0},{"date":"2026-06-26","close":106690.0},{"date":"2026-06-29","close":106475.0},{"date":"2026-06-30","close":106620.0},{"date":"2026-07-01","close":106135.0},{"date":"2026-07-02","close":106395.0},{"date":"2026-07-03","close":106450.0},{"date":"2026-07-06","close":106350.0},{"date":"2026-07-07","close":106155.0},{"date":"2026-07-08","close":106130.0},{"date":"2026-07-09","close":106190.0},{"date":"2026-07-10","close":106295.0},{"date":"2026-07-13","close":106135.0},{"date":"2026-07-14","close":105920.0},{"date":"2026-07-15","close":105970.0},{"date":"2026-07-16","close":106145.0},{"date":"2026-07-20","close":105795.0},{"date":"2026-07-21","close":105765.0},{"date":"2026-07-22","close":105475.0},{"date":"2026-07-23","close":105510.0},{"date":"2026-07-24","close":105200.0},{"date":"2026-07-27","close":105835.0},{"date":"2026-07-28","close":105915.0},{"date":"2026-07-29","close":106245.0},{"date":"2026-07-30","close":105925.0},{"date":"2026-07-31","close":106465.0},{"date":"2026-08-03","close":106230.0},{"date":"2026-08-04","close":106235.0},{"date":"2026-08-05","close":106600.0},{"date":"2026-08-06","close":106440.0},{"date":"2026-08-07","close":106455.0},{"date":"2026-08-10","close":106235.0},{"date":"2026-08-11","close":105945.0},{"date":"2026-08-12","close":105845.0},{"date":"2026-08-13","close":105995.0},{"date":"2026-08-14","close":105995.0},{"date":"2026-08-18","close":105630.0},{"date":"2026-08-19","close":105820.0},{"date":"2026-08-20","close":106040.0},{"date":"2026-08-21","close":105840.0},{"date":"2026-08-24","close":105985.0},{"date":"2026-08-25","close":106065.0},{"date":"2026-08-26","close":106385.0},{"date":"2026-08-27","close":106470.0},{"date":"2026-08-28","close":106570.0},{"date":"2026-08-31","close":106485.0},{"date":"2026-09-01","close":106050.0},{"date":"2026-09-02","close":105905.0},{"date":"2026-09-03","close":106085.0},{"date":"2026-09-04","close":106150.0},{"date":"2026-09-07","close":106190.0},{"date":"2026-09-08","close":106145.0},{"date":"2026-09-09","close":106145.0},{"date":"2026-09-10","close":106025.0},{"date":"2026-09-11","close":105540.0},{"date":"2026-09-14","close":105575.0},{"date":"2026-09-15","close":105600.0},{"date":"2026-09-16","close":105620.0},{"date":"2026-09-17","close":105760.0},{"date":"2026-09-18","close":105970.0},{"date":"2026-09-21","close":106020.0},{"date":"2026-09-22","close":106175.0},{"date":"2026-09-23","close":106310.0},{"date":"2026-09-28","close":105760.0},{"date":"2026-09-29","close":106015.0},{"date":"2026-09-30","close":106475.0},{"date":"2026-10-01","close":106425.0},{"date":"2026-10-02","close":106815.0},{"date":"2026-10-06","close":106705.0},{"date":"2026-10-07","close":106825.0},{"date":"2026-10-08","close":106895.0},{"date":"2026-10-12","close":107280.0},{"date":"2026-10-13","close":107690.0},{"date":"2026-10-14","close":107490.0},{"date":"2026-10-15","close":107875.0},{"date":"2026-10-16","close":107835.0},{"date":"2026-10-19","close":107820.0},{"date":"2026-10-20","close":107990.0},{"date":"2026-10-21","close":108160.0},{"date":"2026-10-22","close":108190.0},{"date":"2026-10-23","close":108505.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":35.0,"foreign_net":0.0,"institution_net":-35.0},{"date":"2026-10-21","retail_net":5.0,"foreign_net":0.0,"institution_net":-5.0},{"date":"2026-10-20","retail_net":-893.0,"foreign_net":-93.0,"institution_net":986.0},{"date":"2026-10-19","retail_net":1042.0,"foreign_net":62.0,"institution_net":-1104.0},{"date":"2026-10-16","retail_net":305.0,"foreign_net":-65.0,"institution_net":-240.0},{"date":"2026-10-15","retail_net":-115.0,"foreign_net":0.0,"institution_net":115.0},{"date":"2026-10-14","retail_net":-39.0,"foreign_net":96.0,"institution_net":-57.0},{"date":"2026-10-13","retail_net":2.0,"foreign_net":-96.0,"institution_net":94.0},{"date":"2026-10-12","retail_net":-9.0,"foreign_net":30.0,"institution_net":-21.0},{"date":"2026-10-08","retail_net":99.0,"foreign_net":-7.0,"institution_net":-92.0},{"date":"2026-10-07","retail_net":2.0,"foreign_net":1.0,"institution_net":-3.0},{"date":"2026-10-06","retail_net":16.0,"foreign_net":73.0,"institution_net":-89.0},{"date":"2026-10-02","retail_net":18.0,"foreign_net":-14.0,"institution_net":-4.0},{"date":"2026-10-01","retail_net":-33.0,"foreign_net":14.0,"institution_net":19.0},{"date":"2026-09-30","retail_net":6.0,"foreign_net":0.0,"institution_net":-6.0},{"date":"2026-09-29","retail_net":11.0,"foreign_net":-69.0,"institution_net":58.0},{"date":"2026-09-28","retail_net":-10.0,"foreign_net":0.0,"institution_net":10.0},{"date":"2026-09-23","retail_net":-8.0,"foreign_net":7.0,"institution_net":1.0},{"date":"2026-09-22","retail_net":16.0,"foreign_net":30.0,"institution_net":-46.0},{"date":"2026-09-21","retail_net":2.0,"foreign_net":0.0,"institution_net":-2.0},{"date":"2026-09-18","retail_net":-23.0,"foreign_net":32.0,"institution_net":-9.0},{"date":"2026-09-17","retail_net":-18.0,"foreign_net":0.0,"institution_net":18.0},{"date":"2026-09-16","retail_net":4.0,"foreign_net":0.0,"institution_net":-4.0},{"date":"2026-09-15","retail_net":1.0,"foreign_net":-96.0,"institution_net":95.0},{"date":"2026-09-14","retail_net":32.0,"foreign_net":96.0,"institution_net":-128.0},{"date":"2026-09-11","retail_net":13.0,"foreign_net":0.0,"institution_net":-13.0},{"date":"2026-09-10","retail_net":19.0,"foreign_net":-3.0,"institution_net":-16.0},{"date":"2026-09-09","retail_net":187.0,"foreign_net":3.0,"institution_net":-190.0},{"date":"2026-09-08","retail_net":117.0,"foreign_net":0.0,"institution_net":-117.0},{"date":"2026-09-07","retail_net":8.0,"foreign_net":0.0,"institution_net":-8.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":35.0,"foreign_net":0,"institution_net":-35.0},"d3":{"retail_net":-853.0,"foreign_net":-93.0,"institution_net":946.0},"d7":{"retail_net":340.0,"foreign_net":0.0,"institution_net":-340.0},"d14":{"retail_net":435.0,"foreign_net":1.0,"institution_net":-436.0},"d30":{"retail_net":792.0,"foreign_net":1.0,"institution_net":-793.0}},"analysis":"최근 5일 외국인 순매수 -96.00, 기관 순매수 -398.00. 30일 누적: 외국인 1.00, 기관 -793.00.","foreign_flow":-96.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-398.0},"insider_trades":[],"price_analysis":{"current":108350.0,"low_30d":105470.0,"support":105796.5,"high_30d":108735.0,"change_1d":0.1,"change_7d":0.5,"change_30d":2.1,"resistance":108408.5,"position_in_range":88.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 84 과매수 구간"],"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":"SOL 종합채권(AA-이상)액티브","phase":"above-fold","symbol_resolved":true}