{"status":"ok","report":{"etf":{"aum":2190700000000.0,"as_of":"2026-07-04","issuer":"미래에셋자산운용","source":"naver","category":"","holdings":[{"name":"KOFR Index TRS 230614-03","ticker":"","weight":null},{"name":"KOFR금리액티브 TRS 14","ticker":"","weight":null},{"name":"KOFR Index TRS 230922-06","ticker":"","weight":null},{"name":"원화현금","ticker":"","weight":null},{"name":"설정현금액","ticker":"","weight":null}],"base_index":"KOFR 지수","aum_display":"2조 1,907억","expense_ratio":0.03,"dividend_yield":null,"holdings_count":5,"tracking_error":0.03},"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"as_of":"2026-07-04","status":"available"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:37:21.275494+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":100.0,"direction":null,"percentile":100},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":0.4,"direction":"higher_better","percentile":51}],"summary":"RSI 100","percentile":74}},"is_etf":true,"signals":[],"summary":"TIGER KOFR금리액티브(합성)(449170)은(는) KOFR 지수를 추종하는 ETF입니다, 순자산 2조 1,907억. 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":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.61,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.61%","value_pct":0.61},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"D"},"has_dividend":true,"dividend_yield":0.6099},"catalysts":["이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":102.84381636629405,"grade":"B","trend":"상승","atr_14":15.714285714285714,"rsi_14":100.0,"sma_20":112092.5,"sma_60":111807.75,"comment":"상승 추세, RSI 100","analysis":"RSI(14) 100.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(102.84)가 시그널선(102.51)을 상회합니다(골든크로스). 현재가가 SMA20(112092)과 SMA60(111808) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 111914~112271 (현재 위치 91%).","bb_lower":111913.85230200196,"bb_upper":112271.14769799804,"macd_signal":102.5130338709396},"change_pct":0.01,"chart_data":[{"date":"2024-10-23","open":106295,"high":106295,"low":106290,"close":106290,"volume":56670},{"date":"2024-10-24","open":106305,"high":106310,"low":106305,"close":106310,"volume":42676},{"date":"2024-10-25","open":106335,"high":106340,"low":106335,"close":106340,"volume":50215},{"date":"2024-10-28","open":106345,"high":106350,"low":106345,"close":106350,"volume":67818},{"date":"2024-10-29","open":106355,"high":106355,"low":106350,"close":106355,"volume":65155},{"date":"2024-10-30","open":106359,"high":106364,"low":106359,"close":106364,"volume":42064},{"date":"2024-10-31","open":106370,"high":106375,"low":106370,"close":106375,"volume":93378},{"date":"2024-11-01","open":106400,"high":106405,"low":106400,"close":106400,"volume":77573},{"date":"2024-11-04","open":106410,"high":106415,"low":106410,"close":106410,"volume":74274},{"date":"2024-11-05","open":106419,"high":106424,"low":106419,"close":106424,"volume":63139},{"date":"2024-11-06","open":106430,"high":106435,"low":106430,"close":106435,"volume":53336},{"date":"2024-11-07","open":106434,"high":106439,"low":106434,"close":106439,"volume":105712},{"date":"2024-11-08","open":106464,"high":106469,"low":106459,"close":106464,"volume":81494},{"date":"2024-11-11","open":106469,"high":106474,"low":106469,"close":106469,"volume":128174},{"date":"2024-11-12","open":106484,"high":106489,"low":106484,"close":106489,"volume":77588},{"date":"2024-11-13","open":106494,"high":106499,"low":106494,"close":106499,"volume":62451},{"date":"2024-11-14","open":106504,"high":106509,"low":106499,"close":106509,"volume":146442},{"date":"2024-11-15","open":106534,"high":106539,"low":106529,"close":106534,"volume":93564},{"date":"2024-11-18","open":106544,"high":106549,"low":106544,"close":106549,"volume":75803},{"date":"2024-11-19","open":106554,"high":106559,"low":106554,"close":106554,"volume":62427},{"date":"2024-11-20","open":106564,"high":106569,"low":106564,"close":106564,"volume":40890},{"date":"2024-11-21","open":106579,"high":106579,"low":106574,"close":106579,"volume":92582},{"date":"2024-11-22","open":106603,"high":106608,"low":106603,"close":106603,"volume":102879},{"date":"2024-11-25","open":106613,"high":106618,"low":106613,"close":106618,"volume":69319},{"date":"2024-11-26","open":106618,"high":106623,"low":106618,"close":106623,"volume":78394},{"date":"2024-11-27","open":106628,"high":106633,"low":106628,"close":106633,"volume":55247},{"date":"2024-11-28","open":106643,"high":106643,"low":106638,"close":106643,"volume":96786},{"date":"2024-11-29","open":106668,"high":106673,"low":106668,"close":106668,"volume":86001},{"date":"2024-12-02","open":106679,"high":106683,"low":106679,"close":106683,"volume":76313},{"date":"2024-12-03","open":106683,"high":106688,"low":106683,"close":106688,"volume":79649},{"date":"2024-12-04","open":106693,"high":106698,"low":106693,"close":106698,"volume":84005},{"date":"2024-12-05","open":106703,"high":106708,"low":106703,"close":106708,"volume":158608},{"date":"2024-12-06","open":106728,"high":106733,"low":106728,"close":106733,"volume":89621},{"date":"2024-12-09","open":106738,"high":106743,"low":106738,"close":106743,"volume":83539},{"date":"2024-12-10","open":106743,"high":106748,"low":106743,"close":106748,"volume":82840},{"date":"2024-12-11","open":106753,"high":106758,"low":106753,"close":106758,"volume":64879},{"date":"2024-12-12","open":106762,"high":106767,"low":106762,"close":106767,"volume":109302},{"date":"2024-12-13","open":106792,"high":106797,"low":106792,"close":106792,"volume":86357},{"date":"2024-12-16","open":106802,"high":106807,"low":106802,"close":106807,"volume":104033},{"date":"2024-12-17","open":106812,"high":106812,"low":106807,"close":106812,"volume":72691},{"date":"2024-12-18","open":106817,"high":106822,"low":106817,"close":106822,"volume":62900},{"date":"2024-12-19","open":106827,"high":106832,"low":106827,"close":106832,"volume":137043},{"date":"2024-12-20","open":106857,"high":106862,"low":106857,"close":106857,"volume":100592},{"date":"2024-12-23","open":106862,"high":106867,"low":106862,"close":106867,"volume":77785},{"date":"2024-12-24","open":106882,"high":106887,"low":106882,"close":106887,"volume":62808},{"date":"2024-12-26","open":106892,"high":106897,"low":106892,"close":106897,"volume":74904},{"date":"2024-12-27","open":106916,"high":106922,"low":106911,"close":106922,"volume":149535},{"date":"2024-12-30","open":106946,"high":106951,"low":106946,"close":106951,"volume":108078},{"date":"2025-01-02","open":106956,"high":106961,"low":106956,"close":106961,"volume":186389},{"date":"2025-01-03","open":106986,"high":106991,"low":106986,"close":106991,"volume":87269},{"date":"2025-01-06","open":106991,"high":106996,"low":106991,"close":106996,"volume":153499},{"date":"2025-01-07","open":107002,"high":107006,"low":107002,"close":107006,"volume":110148},{"date":"2025-01-08","open":107011,"high":107016,"low":107011,"close":107011,"volume":90967},{"date":"2025-01-09","open":107016,"high":107021,"low":107016,"close":107021,"volume":99897},{"date":"2025-01-10","open":107046,"high":107051,"low":107046,"close":107051,"volume":78758},{"date":"2025-01-13","open":107061,"high":107061,"low":107056,"close":107061,"volume":88046},{"date":"2025-01-14","open":107071,"high":107071,"low":107066,"close":107071,"volume":69332},{"date":"2025-01-15","open":107076,"high":107076,"low":107071,"close":107076,"volume":71623},{"date":"2025-01-16","open":107080,"high":107085,"low":107080,"close":107085,"volume":121208},{"date":"2025-01-17","open":107110,"high":107115,"low":107110,"close":107115,"volume":97148},{"date":"2025-01-20","open":107120,"high":107125,"low":107120,"close":107120,"volume":103755},{"date":"2025-01-21","open":107130,"high":107135,"low":107130,"close":107135,"volume":74589},{"date":"2025-01-22","open":107135,"high":107140,"low":107135,"close":107140,"volume":71774},{"date":"2025-01-23","open":107150,"high":107150,"low":107145,"close":107150,"volume":98012},{"date":"2025-01-24","open":107215,"high":107220,"low":107215,"close":107220,"volume":100599},{"date":"2025-01-31","open":107244,"high":107249,"low":107244,"close":107249,"volume":139202},{"date":"2025-02-03","open":107249,"high":107254,"low":107249,"close":107254,"volume":122597},{"date":"2025-02-04","open":107254,"high":107259,"low":107254,"close":107259,"volume":69814},{"date":"2025-02-05","open":107264,"high":107269,"low":107264,"close":107269,"volume":62350},{"date":"2025-02-06","open":107279,"high":107279,"low":107274,"close":107279,"volume":131298},{"date":"2025-02-07","open":107304,"high":107309,"low":107304,"close":107304,"volume":84757},{"date":"2025-02-10","open":107314,"high":107319,"low":107314,"close":107314,"volume":103291},{"date":"2025-02-11","open":107324,"high":107324,"low":107320,"close":107324,"volume":153598},{"date":"2025-02-12","open":107329,"high":107334,"low":107329,"close":107329,"volume":64478},{"date":"2025-02-13","open":107339,"high":107344,"low":107339,"close":107344,"volume":140714},{"date":"2025-02-14","open":107364,"high":107369,"low":107359,"close":107369,"volume":106713},{"date":"2025-02-17","open":107374,"high":107379,"low":107374,"close":107374,"volume":69840},{"date":"2025-02-18","open":107384,"high":107389,"low":107384,"close":107384,"volume":43280},{"date":"2025-02-19","open":107394,"high":107399,"low":107389,"close":107399,"volume":111442},{"date":"2025-02-20","open":107399,"high":107404,"low":107399,"close":107404,"volume":96968},{"date":"2025-02-21","open":107428,"high":107433,"low":107423,"close":107433,"volume":86344},{"date":"2025-02-24","open":107438,"high":107443,"low":107438,"close":107438,"volume":66497},{"date":"2025-02-25","open":107443,"high":107448,"low":107443,"close":107448,"volume":60879},{"date":"2025-02-26","open":107453,"high":107458,"low":107453,"close":107453,"volume":70133},{"date":"2025-02-27","open":107463,"high":107468,"low":107463,"close":107468,"volume":86819},{"date":"2025-02-28","open":107498,"high":107503,"low":107498,"close":107503,"volume":99863},{"date":"2025-03-04","open":107508,"high":107518,"low":107508,"close":107518,"volume":95620},{"date":"2025-03-05","open":107518,"high":107518,"low":107513,"close":107518,"volume":82960},{"date":"2025-03-06","open":107518,"high":107523,"low":107518,"close":107523,"volume":84407},{"date":"2025-03-07","open":107548,"high":107553,"low":107543,"close":107548,"volume":85708},{"date":"2025-03-10","open":107553,"high":107558,"low":107553,"close":107558,"volume":48009},{"date":"2025-03-11","open":107562,"high":107567,"low":107562,"close":107567,"volume":86307},{"date":"2025-03-12","open":107572,"high":107572,"low":107567,"close":107572,"volume":65233},{"date":"2025-03-13","open":107582,"high":107582,"low":107577,"close":107582,"volume":43120},{"date":"2025-03-14","open":107607,"high":107609,"low":107582,"close":107607,"volume":46979},{"date":"2025-03-17","open":107612,"high":107617,"low":107612,"close":107612,"volume":63100},{"date":"2025-03-18","open":107622,"high":107627,"low":107622,"close":107627,"volume":39675},{"date":"2025-03-19","open":107627,"high":107632,"low":107627,"close":107632,"volume":41033},{"date":"2025-03-20","open":107637,"high":107642,"low":107637,"close":107642,"volume":88015},{"date":"2025-03-21","open":107662,"high":107667,"low":107652,"close":107657,"volume":77488},{"date":"2025-03-24","open":107672,"high":107677,"low":107672,"close":107677,"volume":46866},{"date":"2025-03-25","open":107677,"high":107682,"low":107677,"close":107682,"volume":42423},{"date":"2025-03-26","open":107687,"high":107692,"low":107687,"close":107692,"volume":47300},{"date":"2025-03-27","open":107692,"high":107702,"low":107692,"close":107697,"volume":77717},{"date":"2025-03-28","open":107721,"high":107726,"low":107716,"close":107726,"volume":62611},{"date":"2025-03-31","open":107732,"high":107732,"low":107721,"close":107726,"volume":93882},{"date":"2025-04-01","open":107736,"high":107741,"low":107731,"close":107736,"volume":59290},{"date":"2025-04-02","open":107746,"high":107746,"low":107741,"close":107746,"volume":33055},{"date":"2025-04-03","open":107751,"high":107756,"low":107751,"close":107756,"volume":75428},{"date":"2025-04-04","open":107771,"high":107776,"low":107771,"close":107776,"volume":123117},{"date":"2025-04-07","open":107781,"high":107786,"low":107771,"close":107771,"volume":182300},{"date":"2025-04-08","open":107791,"high":107796,"low":107786,"close":107791,"volume":76563},{"date":"2025-04-09","open":107801,"high":107806,"low":107796,"close":107801,"volume":92452},{"date":"2025-04-10","open":107807,"high":107811,"low":107807,"close":107811,"volume":70780},{"date":"2025-04-11","open":107836,"high":107841,"low":107836,"close":107836,"volume":62015},{"date":"2025-04-14","open":107846,"high":107846,"low":107841,"close":107846,"volume":46053},{"date":"2025-04-15","open":107851,"high":107851,"low":107846,"close":107851,"volume":36581},{"date":"2025-04-16","open":107856,"high":107861,"low":107856,"close":107861,"volume":57176},{"date":"2025-04-17","open":107866,"high":107871,"low":107866,"close":107871,"volume":61241},{"date":"2025-04-18","open":107890,"high":107895,"low":107890,"close":107895,"volume":52910},{"date":"2025-04-21","open":107905,"high":107905,"low":107900,"close":107905,"volume":42343},{"date":"2025-04-22","open":107910,"high":107915,"low":107910,"close":107910,"volume":40771},{"date":"2025-04-23","open":107915,"high":107920,"low":107915,"close":107920,"volume":35068},{"date":"2025-04-24","open":107930,"high":107930,"low":107925,"close":107930,"volume":45139},{"date":"2025-04-25","open":107950,"high":107955,"low":107950,"close":107955,"volume":44130},{"date":"2025-04-28","open":107960,"high":107965,"low":107960,"close":107960,"volume":44335},{"date":"2025-04-29","open":107970,"high":107970,"low":107966,"close":107970,"volume":43336},{"date":"2025-04-30","open":107985,"high":107990,"low":107985,"close":107990,"volume":50993},{"date":"2025-05-02","open":108025,"high":108030,"low":108020,"close":108030,"volume":68122},{"date":"2025-05-07","open":108035,"high":108040,"low":108030,"close":108040,"volume":50380},{"date":"2025-05-08","open":108040,"high":108045,"low":108040,"close":108045,"volume":50403},{"date":"2025-05-09","open":108064,"high":108069,"low":108064,"close":108064,"volume":50101},{"date":"2025-05-12","open":108074,"high":108079,"low":108074,"close":108079,"volume":51312},{"date":"2025-05-13","open":108079,"high":108084,"low":108079,"close":108084,"volume":59727},{"date":"2025-05-14","open":108089,"high":108094,"low":108089,"close":108094,"volume":51460},{"date":"2025-05-15","open":108099,"high":108104,"low":108099,"close":108104,"volume":51654},{"date":"2025-05-16","open":108124,"high":108129,"low":108124,"close":108129,"volume":48247},{"date":"2025-05-19","open":108134,"high":108139,"low":108134,"close":108134,"volume":45473},{"date":"2025-05-20","open":108139,"high":108144,"low":108139,"close":108144,"volume":34869},{"date":"2025-05-21","open":108149,"high":108149,"low":108144,"close":108144,"volume":38782},{"date":"2025-05-22","open":108159,"high":108164,"low":108159,"close":108164,"volume":71514},{"date":"2025-05-23","open":108179,"high":108184,"low":108179,"close":108179,"volume":73827},{"date":"2025-05-26","open":108189,"high":108194,"low":108189,"close":108189,"volume":52325},{"date":"2025-05-27","open":108199,"high":108204,"low":108199,"close":108199,"volume":47113},{"date":"2025-05-28","open":108213,"high":108213,"low":108208,"close":108213,"volume":39352},{"date":"2025-05-29","open":108213,"high":108218,"low":108210,"close":108218,"volume":73857},{"date":"2025-05-30","open":108238,"high":108243,"low":108238,"close":108243,"volume":48150},{"date":"2025-06-02","open":108253,"high":108258,"low":108248,"close":108258,"volume":60673},{"date":"2025-06-04","open":108258,"high":108263,"low":108258,"close":108263,"volume":66534},{"date":"2025-06-05","open":108293,"high":108298,"low":108284,"close":108298,"volume":91175},{"date":"2025-06-09","open":108298,"high":108303,"low":108298,"close":108303,"volume":72222},{"date":"2025-06-10","open":108303,"high":108308,"low":108298,"close":108303,"volume":78167},{"date":"2025-06-11","open":108313,"high":108318,"low":108313,"close":108318,"volume":66877},{"date":"2025-06-12","open":108323,"high":108323,"low":108318,"close":108323,"volume":72061},{"date":"2025-06-13","open":108343,"high":108348,"low":108343,"close":108348,"volume":59358},{"date":"2025-06-16","open":108348,"high":108353,"low":108343,"close":108353,"volume":71023},{"date":"2025-06-17","open":108353,"high":108353,"low":108348,"close":108353,"volume":44508},{"date":"2025-06-18","open":108363,"high":108363,"low":108353,"close":108358,"volume":60500},{"date":"2025-06-19","open":108373,"high":108373,"low":108365,"close":108368,"volume":72320},{"date":"2025-06-20","open":108392,"high":108397,"low":108387,"close":108392,"volume":64150},{"date":"2025-06-23","open":108397,"high":108402,"low":108394,"close":108397,"volume":71666},{"date":"2025-06-24","open":108407,"high":108412,"low":108402,"close":108407,"volume":79066},{"date":"2025-06-25","open":108412,"high":108417,"low":108409,"close":108412,"volume":70666},{"date":"2025-06-26","open":108422,"high":108427,"low":108422,"close":108422,"volume":61426},{"date":"2025-06-27","open":108448,"high":108452,"low":108448,"close":108452,"volume":54424},{"date":"2025-06-30","open":108457,"high":108457,"low":108452,"close":108452,"volume":57693},{"date":"2025-07-01","open":108457,"high":108462,"low":108457,"close":108457,"volume":48666},{"date":"2025-07-02","open":108467,"high":108472,"low":108467,"close":108472,"volume":65019},{"date":"2025-07-03","open":108477,"high":108482,"low":108477,"close":108482,"volume":63021},{"date":"2025-07-04","open":108502,"high":108507,"low":108502,"close":108507,"volume":73747},{"date":"2025-07-07","open":108507,"high":108512,"low":108507,"close":108512,"volume":60505},{"date":"2025-07-08","open":108512,"high":108517,"low":108512,"close":108512,"volume":68039},{"date":"2025-07-09","open":108522,"high":108527,"low":108522,"close":108527,"volume":69785},{"date":"2025-07-10","open":108531,"high":108536,"low":108531,"close":108536,"volume":63949},{"date":"2025-07-11","open":108551,"high":108556,"low":108548,"close":108556,"volume":64105},{"date":"2025-07-14","open":108556,"high":108561,"low":108551,"close":108561,"volume":59860},{"date":"2025-07-15","open":108566,"high":108571,"low":108566,"close":108571,"volume":69623},{"date":"2025-07-16","open":108576,"high":108581,"low":108576,"close":108581,"volume":57809},{"date":"2025-07-17","open":108581,"high":108586,"low":108581,"close":108586,"volume":55729},{"date":"2025-07-18","open":108606,"high":108611,"low":108606,"close":108606,"volume":70622},{"date":"2025-07-21","open":108612,"high":108616,"low":108612,"close":108616,"volume":74203},{"date":"2025-07-22","open":108621,"high":108626,"low":108621,"close":108626,"volume":46325},{"date":"2025-07-23","open":108626,"high":108631,"low":108621,"close":108626,"volume":44672},{"date":"2025-07-24","open":108631,"high":108636,"low":108631,"close":108631,"volume":60981},{"date":"2025-07-25","open":108656,"high":108661,"low":108651,"close":108661,"volume":64737},{"date":"2025-07-28","open":108666,"high":108671,"low":108666,"close":108671,"volume":53502},{"date":"2025-07-29","open":108676,"high":108676,"low":108671,"close":108671,"volume":52770},{"date":"2025-07-30","open":108681,"high":108686,"low":108681,"close":108686,"volume":60329},{"date":"2025-07-31","open":108676,"high":108691,"low":108671,"close":108691,"volume":129771},{"date":"2025-08-01","open":108710,"high":108715,"low":108705,"close":108710,"volume":176694},{"date":"2025-08-04","open":108720,"high":108725,"low":108715,"close":108720,"volume":97554},{"date":"2025-08-05","open":108725,"high":108730,"low":108722,"close":108730,"volume":162380},{"date":"2025-08-06","open":108735,"high":108735,"low":108730,"close":108735,"volume":51473},{"date":"2025-08-07","open":108740,"high":108745,"low":108735,"close":108745,"volume":260130},{"date":"2025-08-08","open":108765,"high":108765,"low":108755,"close":108765,"volume":349813},{"date":"2025-08-11","open":108770,"high":108774,"low":108770,"close":108770,"volume":58222},{"date":"2025-08-12","open":108780,"high":108780,"low":108773,"close":108780,"volume":103580},{"date":"2025-08-13","open":108785,"high":108790,"low":108782,"close":108790,"volume":132188},{"date":"2025-08-14","open":108815,"high":108820,"low":108810,"close":108820,"volume":419874},{"date":"2025-08-18","open":108820,"high":108825,"low":108820,"close":108825,"volume":66145},{"date":"2025-08-19","open":108825,"high":108830,"low":108825,"close":108825,"volume":61191},{"date":"2025-08-20","open":108840,"high":108840,"low":108830,"close":108835,"volume":308303},{"date":"2025-08-21","open":108840,"high":108845,"low":108840,"close":108845,"volume":69505},{"date":"2025-08-22","open":108864,"high":108869,"low":108856,"close":108864,"volume":512826},{"date":"2025-08-25","open":108869,"high":108874,"low":108869,"close":108869,"volume":53904},{"date":"2025-08-26","open":108879,"high":108884,"low":108874,"close":108879,"volume":143517},{"date":"2025-08-27","open":108884,"high":108889,"low":108884,"close":108884,"volume":61269},{"date":"2025-08-28","open":108894,"high":108899,"low":108894,"close":108899,"volume":162980},{"date":"2025-08-29","open":108914,"high":108919,"low":108914,"close":108919,"volume":226819},{"date":"2025-09-01","open":108924,"high":108929,"low":108924,"close":108929,"volume":73989},{"date":"2025-09-02","open":108929,"high":108934,"low":108929,"close":108934,"volume":108116},{"date":"2025-09-03","open":108939,"high":108944,"low":108939,"close":108944,"volume":113519},{"date":"2025-09-04","open":108949,"high":108949,"low":108944,"close":108949,"volume":86674},{"date":"2025-09-05","open":108969,"high":108974,"low":108969,"close":108969,"volume":196609},{"date":"2025-09-08","open":108979,"high":108984,"low":108979,"close":108984,"volume":50435},{"date":"2025-09-09","open":108984,"high":108989,"low":108984,"close":108984,"volume":117987},{"date":"2025-09-10","open":108989,"high":108994,"low":108989,"close":108989,"volume":69336},{"date":"2025-09-11","open":108999,"high":109004,"low":108999,"close":109004,"volume":76824},{"date":"2025-09-12","open":109018,"high":109023,"low":109018,"close":109018,"volume":214078},{"date":"2025-09-15","open":109028,"high":109033,"low":109028,"close":109033,"volume":75475},{"date":"2025-09-16","open":109033,"high":109038,"low":109033,"close":109038,"volume":86951},{"date":"2025-09-17","open":109043,"high":109048,"low":109043,"close":109048,"volume":69242},{"date":"2025-09-18","open":109053,"high":109058,"low":109053,"close":109058,"volume":62683},{"date":"2025-09-19","open":109073,"high":109078,"low":109073,"close":109073,"volume":134680},{"date":"2025-09-22","open":109083,"high":109088,"low":109083,"close":109088,"volume":66871},{"date":"2025-09-23","open":109088,"high":109093,"low":109088,"close":109093,"volume":80553},{"date":"2025-09-24","open":109098,"high":109103,"low":109098,"close":109103,"volume":63440},{"date":"2025-09-25","open":109108,"high":109113,"low":109108,"close":109113,"volume":70170},{"date":"2025-09-26","open":109133,"high":109138,"low":109128,"close":109133,"volume":160477},{"date":"2025-09-29","open":109143,"high":109143,"low":109138,"close":109138,"volume":63460},{"date":"2025-09-30","open":109143,"high":109148,"low":109138,"close":109148,"volume":114922},{"date":"2025-10-01","open":109158,"high":109158,"low":109153,"close":109158,"volume":116805},{"date":"2025-10-02","open":109217,"high":109222,"low":109217,"close":109222,"volume":113122},{"date":"2025-10-10","open":109242,"high":109247,"low":109237,"close":109242,"volume":114042},{"date":"2025-10-13","open":109247,"high":109252,"low":109247,"close":109252,"volume":91660},{"date":"2025-10-14","open":109252,"high":109257,"low":109252,"close":109257,"volume":99167},{"date":"2025-10-15","open":109262,"high":109267,"low":109262,"close":109262,"volume":118001},{"date":"2025-10-16","open":109272,"high":109277,"low":109272,"close":109277,"volume":72695},{"date":"2025-10-17","open":109292,"high":109297,"low":109292,"close":109292,"volume":79770},{"date":"2025-10-20","open":109302,"high":109307,"low":109302,"close":109307,"volume":72785},{"date":"2025-10-21","open":109307,"high":109312,"low":109307,"close":109312,"volume":72398},{"date":"2025-10-22","open":109317,"high":109322,"low":109302,"close":109317,"volume":97791},{"date":"2025-10-23","open":109322,"high":109327,"low":109322,"close":109327,"volume":69615},{"date":"2025-10-24","open":109351,"high":109351,"low":109336,"close":109351,"volume":91988},{"date":"2025-10-27","open":109356,"high":109361,"low":109356,"close":109356,"volume":101633},{"date":"2025-10-28","open":109366,"high":109366,"low":109361,"close":109361,"volume":70095},{"date":"2025-10-29","open":109366,"high":109371,"low":109366,"close":109371,"volume":83543},{"date":"2025-10-30","open":109376,"high":109386,"low":109376,"close":109381,"volume":102106},{"date":"2025-10-31","open":109396,"high":109401,"low":109391,"close":109396,"volume":70344},{"date":"2025-11-03","open":109406,"high":109411,"low":109406,"close":109411,"volume":67569,"rsi_14":100.0,"sma_20":109299.55,"sma_60":109051.57,"sma_120":108719.32},{"date":"2025-11-04","open":109411,"high":109416,"low":109411,"close":109416,"volume":65015,"rsi_14":100.0,"sma_20":109313.0,"sma_60":109063.17,"sma_120":108730.76},{"date":"2025-11-05","open":109421,"high":109426,"low":109421,"close":109426,"volume":105076,"rsi_14":100.0,"sma_20":109326.4,"sma_60":109074.75,"sma_120":108742.1},{"date":"2025-11-06","open":109431,"high":109436,"low":109431,"close":109431,"volume":70698,"rsi_14":100.0,"sma_20":109336.8,"sma_60":109086.33,"sma_120":108753.36},{"date":"2025-11-07","open":109451,"high":109456,"low":109451,"close":109456,"volume":94567,"rsi_14":100.0,"sma_20":109347.45,"sma_60":109098.17,"sma_120":108764.78},{"date":"2025-11-10","open":109461,"high":109466,"low":109461,"close":109461,"volume":70157,"rsi_14":100.0,"sma_20":109357.85,"sma_60":109109.75,"sma_120":108776.17},{"date":"2025-11-11","open":109466,"high":109471,"low":109466,"close":109466,"volume":56169,"rsi_14":100.0,"sma_20":109368.25,"sma_60":109121.33,"sma_120":108787.51},{"date":"2025-11-12","open":109476,"high":109481,"low":109476,"close":109481,"volume":51903,"rsi_14":100.0,"sma_20":109379.2,"sma_60":109133.02,"sma_120":108798.77},{"date":"2025-11-13","open":109481,"high":109496,"low":109481,"close":109496,"volume":67324,"rsi_14":100.0,"sma_20":109390.15,"sma_60":109144.78,"sma_120":108810.12},{"date":"2025-11-14","open":109500,"high":109505,"low":109495,"close":109505,"volume":82232,"rsi_14":100.0,"sma_20":109400.85,"sma_60":109156.22,"sma_120":108821.47},{"date":"2025-11-17","open":109515,"high":109520,"low":109515,"close":109520,"volume":63957,"rsi_14":100.0,"sma_20":109411.55,"sma_60":109167.82,"sma_120":108832.94},{"date":"2025-11-18","open":109520,"high":109525,"low":109520,"close":109525,"volume":53668,"rsi_14":100.0,"sma_20":109422.25,"sma_60":109179.5,"sma_120":108844.29},{"date":"2025-11-19","open":109530,"high":109535,"low":109530,"close":109530,"volume":43879,"rsi_14":100.0,"sma_20":109432.95,"sma_60":109191.1,"sma_120":108855.56},{"date":"2025-11-20","open":109545,"high":109550,"low":109545,"close":109550,"volume":52970,"rsi_14":100.0,"sma_20":109444.15,"sma_60":109202.87,"sma_120":108866.91},{"date":"2025-11-21","open":109555,"high":109560,"low":109555,"close":109560,"volume":77126,"rsi_14":100.0,"sma_20":109454.6,"sma_60":109214.47,"sma_120":108878.26},{"date":"2025-11-24","open":109570,"high":109575,"low":109570,"close":109575,"volume":67592,"rsi_14":100.0,"sma_20":109465.55,"sma_60":109226.23,"sma_120":108889.61},{"date":"2025-11-25","open":109575,"high":109580,"low":109575,"close":109580,"volume":46427,"rsi_14":100.0,"sma_20":109476.5,"sma_60":109237.92,"sma_120":108900.96},{"date":"2025-11-26","open":109580,"high":109584,"low":109580,"close":109580,"volume":50149,"rsi_14":100.0,"sma_20":109486.95,"sma_60":109249.52,"sma_120":108912.1},{"date":"2025-11-27","open":109600,"high":109600,"low":109595,"close":109600,"volume":63026,"rsi_14":100.0,"sma_20":109497.9,"sma_60":109261.2,"sma_120":108923.28},{"date":"2025-11-28","open":109610,"high":109615,"low":109610,"close":109615,"volume":55971,"rsi_14":100.0,"sma_20":109508.85,"sma_60":109272.8,"sma_120":108934.55},{"date":"2025-12-01","open":109620,"high":109625,"low":109610,"close":109620,"volume":70900,"rsi_14":100.0,"sma_20":109519.3,"sma_60":109284.32,"sma_120":108945.57},{"date":"2025-12-02","open":109630,"high":109630,"low":109620,"close":109625,"volume":67057,"rsi_14":100.0,"sma_20":109529.75,"sma_60":109295.83,"sma_120":108956.6},{"date":"2025-12-03","open":109635,"high":109640,"low":109635,"close":109635,"volume":81391,"rsi_14":100.0,"sma_20":109540.25,"sma_60":109307.37,"sma_120":108967.71},{"date":"2025-12-04","open":109650,"high":109655,"low":109650,"close":109655,"volume":36447,"rsi_14":100.0,"sma_20":109551.5,"sma_60":109319.15,"sma_120":108978.86},{"date":"2025-12-05","open":109660,"high":109665,"low":109660,"close":109665,"volume":58310,"rsi_14":100.0,"sma_20":109562.0,"sma_60":109330.77,"sma_120":108990.05},{"date":"2025-12-08","open":109670,"high":109675,"low":109670,"close":109675,"volume":58086,"rsi_14":100.0,"sma_20":109572.75,"sma_60":109342.3,"sma_120":109001.12},{"date":"2025-12-09","open":109680,"high":109685,"low":109680,"close":109680,"volume":41257,"rsi_14":100.0,"sma_20":109583.5,"sma_60":109353.92,"sma_120":109012.18},{"date":"2025-12-10","open":109685,"high":109690,"low":109685,"close":109690,"volume":53307,"rsi_14":100.0,"sma_20":109594.0,"sma_60":109365.62,"sma_120":109023.33},{"date":"2025-12-11","open":109705,"high":109710,"low":109705,"close":109710,"volume":45349,"rsi_14":100.0,"sma_20":109604.75,"sma_60":109377.4,"sma_120":109034.61},{"date":"2025-12-12","open":109715,"high":109720,"low":109715,"close":109715,"volume":49846,"rsi_14":100.0,"sma_20":109615.25,"sma_60":109389.02,"sma_120":109045.84},{"date":"2025-12-15","open":109720,"high":109725,"low":109720,"close":109720,"volume":53777,"rsi_14":100.0,"sma_20":109625.25,"sma_60":109400.47,"sma_120":109056.91},{"date":"2025-12-16","open":109730,"high":109735,"low":109730,"close":109735,"volume":51944,"rsi_14":100.0,"sma_20":109635.75,"sma_60":109412.08,"sma_120":109068.06},{"date":"2025-12-17","open":109740,"high":109745,"low":109740,"close":109745,"volume":40215,"rsi_14":100.0,"sma_20":109646.5,"sma_60":109423.7,"sma_120":109079.21},{"date":"2025-12-18","open":109755,"high":109760,"low":109755,"close":109760,"volume":80082,"rsi_14":100.0,"sma_20":109657.0,"sma_60":109435.4,"sma_120":109090.44},{"date":"2025-12-19","open":109770,"high":109775,"low":109770,"close":109775,"volume":53733,"rsi_14":100.0,"sma_20":109667.75,"sma_60":109447.1,"sma_120":109101.72},{"date":"2025-12-22","open":109775,"high":109780,"low":109775,"close":109780,"volume":72980,"rsi_14":100.0,"sma_20":109678.0,"sma_60":109458.63,"sma_120":109112.79},{"date":"2025-12-23","open":109785,"high":109790,"low":109785,"close":109785,"volume":60758,"rsi_14":100.0,"sma_20":109688.25,"sma_60":109470.17,"sma_120":109123.91},{"date":"2025-12-24","open":109810,"high":109815,"low":109810,"close":109815,"volume":75325,"rsi_14":100.0,"sma_20":109700.0,"sma_60":109482.05,"sma_120":109135.23},{"date":"2025-12-26","open":109820,"high":109825,"low":109820,"close":109820,"volume":112753,"rsi_14":100.0,"sma_20":109711.0,"sma_60":109493.85,"sma_120":109146.48},{"date":"2025-12-29","open":109840,"high":109840,"low":109835,"close":109840,"volume":66105,"rsi_14":100.0,"sma_20":109722.25,"sma_60":109505.65,"sma_120":109157.8},{"date":"2025-12-30","open":109860,"high":109865,"low":109860,"close":109865,"volume":97714,"rsi_14":100.0,"sma_20":109734.5,"sma_60":109517.78,"sma_120":109169.12},{"date":"2026-01-02","open":109875,"high":109880,"low":109875,"close":109880,"volume":122275,"rsi_14":100.0,"sma_20":109747.25,"sma_60":109530.0,"sma_120":109180.53},{"date":"2026-01-05","open":109885,"high":109890,"low":109882,"close":109885,"volume":108934,"rsi_14":100.0,"sma_20":109759.75,"sma_60":109542.13,"sma_120":109191.98},{"date":"2026-01-06","open":109895,"high":109900,"low":109895,"close":109900,"volume":73908,"rsi_14":100.0,"sma_20":109772.0,"sma_60":109553.43,"sma_120":109203.43},{"date":"2026-01-07","open":109905,"high":109905,"low":109900,"close":109905,"volume":69759,"rsi_14":100.0,"sma_20":109784.0,"sma_60":109564.48,"sma_120":109214.84},{"date":"2026-01-08","open":109915,"high":109920,"low":109915,"close":109920,"volume":78635,"rsi_14":100.0,"sma_20":109796.25,"sma_60":109575.62,"sma_120":109226.21},{"date":"2026-01-09","open":109925,"high":109930,"low":109925,"close":109930,"volume":78755,"rsi_14":100.0,"sma_20":109808.75,"sma_60":109586.83,"sma_120":109237.62},{"date":"2026-01-12","open":109935,"high":109940,"low":109935,"close":109940,"volume":96363,"rsi_14":100.0,"sma_20":109821.25,"sma_60":109598.15,"sma_120":109249.02},{"date":"2026-01-13","open":109940,"high":109945,"low":109940,"close":109945,"volume":53494,"rsi_14":100.0,"sma_20":109833.0,"sma_60":109609.3,"sma_120":109260.39},{"date":"2026-01-14","open":109950,"high":109955,"low":109950,"close":109955,"volume":56422,"rsi_14":100.0,"sma_20":109845.0,"sma_60":109620.37,"sma_120":109271.8},{"date":"2026-01-15","open":109970,"high":109975,"low":109970,"close":109975,"volume":88300,"rsi_14":100.0,"sma_20":109857.75,"sma_60":109631.52,"sma_120":109283.21},{"date":"2026-01-16","open":109985,"high":109985,"low":109980,"close":109985,"volume":99177,"rsi_14":100.0,"sma_20":109870.25,"sma_60":109642.75,"sma_120":109294.62},{"date":"2026-01-19","open":109990,"high":109995,"low":109990,"close":109995,"volume":82383,"rsi_14":100.0,"sma_20":109882.75,"sma_60":109654.07,"sma_120":109306.04},{"date":"2026-01-20","open":109995,"high":110000,"low":109995,"close":110000,"volume":60905,"rsi_14":100.0,"sma_20":109894.75,"sma_60":109665.3,"sma_120":109317.5},{"date":"2026-01-21","open":110005,"high":110010,"low":110005,"close":110005,"volume":79241,"rsi_14":100.0,"sma_20":109906.25,"sma_60":109676.2,"sma_120":109328.96},{"date":"2026-01-22","open":110020,"high":110025,"low":110020,"close":110020,"volume":69194,"rsi_14":100.0,"sma_20":109918.25,"sma_60":109687.27,"sma_120":109340.29},{"date":"2026-01-23","open":110035,"high":110070,"low":110035,"close":110040,"volume":127693,"rsi_14":100.0,"sma_20":109931.0,"sma_60":109698.58,"sma_120":109351.71},{"date":"2026-01-26","open":110050,"high":110050,"low":110045,"close":110050,"volume":106231,"rsi_14":100.0,"sma_20":109942.75,"sma_60":109709.9,"sma_120":109363.21},{"date":"2026-01-27","open":110055,"high":110055,"low":110050,"close":110055,"volume":88764,"rsi_14":100.0,"sma_20":109954.5,"sma_60":109721.13,"sma_120":109374.62},{"date":"2026-01-28","open":110060,"high":110065,"low":110060,"close":110065,"volume":99521,"rsi_14":100.0,"sma_20":109965.75,"sma_60":109732.28,"sma_120":109386.08},{"date":"2026-01-29","open":110075,"high":110080,"low":110075,"close":110080,"volume":105719,"rsi_14":100.0,"sma_20":109976.5,"sma_60":109743.43,"sma_120":109397.5},{"date":"2026-01-30","open":110085,"high":110090,"low":110085,"close":110090,"volume":101725,"rsi_14":100.0,"sma_20":109987.0,"sma_60":109754.67,"sma_120":109408.92},{"date":"2026-02-02","open":110100,"high":110105,"low":110100,"close":110105,"volume":137347,"rsi_14":100.0,"sma_20":109998.0,"sma_60":109766.0,"sma_120":109420.38},{"date":"2026-02-03","open":110105,"high":110110,"low":110105,"close":110110,"volume":92437,"rsi_14":100.0,"sma_20":110008.5,"sma_60":109777.33,"sma_120":109431.83},{"date":"2026-02-04","open":110115,"high":110120,"low":110115,"close":110120,"volume":91358,"rsi_14":100.0,"sma_20":110019.25,"sma_60":109788.42,"sma_120":109443.29},{"date":"2026-02-05","open":110130,"high":110135,"low":110130,"close":110135,"volume":82252,"rsi_14":100.0,"sma_20":110030.0,"sma_60":109799.67,"sma_120":109454.71},{"date":"2026-02-06","open":110140,"high":110145,"low":110140,"close":110145,"volume":108324,"rsi_14":100.0,"sma_20":110040.75,"sma_60":109811.0,"sma_120":109466.17},{"date":"2026-02-09","open":110155,"high":110155,"low":110150,"close":110150,"volume":115220,"rsi_14":100.0,"sma_20":110051.25,"sma_60":109822.17,"sma_120":109477.59},{"date":"2026-02-10","open":110160,"high":110165,"low":110160,"close":110165,"volume":83794,"rsi_14":100.0,"sma_20":110062.25,"sma_60":109833.33,"sma_120":109489.06},{"date":"2026-02-11","open":110165,"high":110170,"low":110165,"close":110170,"volume":83246,"rsi_14":100.0,"sma_20":110073.0,"sma_60":109844.42,"sma_120":109500.32},{"date":"2026-02-12","open":110195,"high":110200,"low":110195,"close":110200,"volume":69829,"rsi_14":100.0,"sma_20":110084.25,"sma_60":109855.75,"sma_120":109511.78},{"date":"2026-02-13","open":110215,"high":110220,"low":110215,"close":110220,"volume":100817,"rsi_14":100.0,"sma_20":110096.0,"sma_60":109867.33,"sma_120":109523.42},{"date":"2026-02-19","open":110230,"high":110235,"low":110230,"close":110235,"volume":155019,"rsi_14":100.0,"sma_20":110108.0,"sma_60":109879.08,"sma_120":109535.09},{"date":"2026-02-20","open":110245,"high":110250,"low":110245,"close":110250,"volume":111927,"rsi_14":100.0,"sma_20":110120.5,"sma_60":109890.75,"sma_120":109546.81},{"date":"2026-02-23","open":110260,"high":110265,"low":110260,"close":110265,"volume":125282,"rsi_14":100.0,"sma_20":110133.5,"sma_60":109902.5,"sma_120":109558.48},{"date":"2026-02-24","open":110265,"high":110270,"low":110265,"close":110270,"volume":111028,"rsi_14":100.0,"sma_20":110146.0,"sma_60":109914.08,"sma_120":109570.16},{"date":"2026-02-25","open":110275,"high":110275,"low":110270,"close":110275,"volume":90637,"rsi_14":100.0,"sma_20":110157.75,"sma_60":109925.67,"sma_120":109581.79},{"date":"2026-02-26","open":110290,"high":110295,"low":110290,"close":110290,"volume":135774,"rsi_14":100.0,"sma_20":110169.75,"sma_60":109937.5,"sma_120":109593.51},{"date":"2026-02-27","open":110310,"high":110315,"low":110310,"close":110315,"volume":103772,"rsi_14":100.0,"sma_20":110182.75,"sma_60":109949.42,"sma_120":109605.31},{"date":"2026-03-03","open":110320,"high":110325,"low":110320,"close":110320,"volume":161128,"rsi_14":100.0,"sma_20":110195.5,"sma_60":109961.17,"sma_120":109616.98},{"date":"2026-03-04","open":110330,"high":110337,"low":110315,"close":110330,"volume":230301,"rsi_14":100.0,"sma_20":110208.0,"sma_60":109973.0,"sma_120":109628.66},{"date":"2026-03-05","open":110340,"high":110345,"low":110340,"close":110345,"volume":139259,"rsi_14":100.0,"sma_20":110220.75,"sma_60":109985.0,"sma_120":109640.42},{"date":"2026-03-06","open":110355,"high":110365,"low":110355,"close":110360,"volume":149279,"rsi_14":100.0,"sma_20":110233.5,"sma_60":109997.08,"sma_120":109652.23},{"date":"2026-03-09","open":110365,"high":110370,"low":110365,"close":110370,"volume":141824,"rsi_14":100.0,"sma_20":110246.5,"sma_60":110009.0,"sma_120":109664.07},{"date":"2026-03-10","open":110375,"high":110380,"low":110375,"close":110380,"volume":108651,"rsi_14":100.0,"sma_20":110259.5,"sma_60":110020.92,"sma_120":109675.84},{"date":"2026-03-11","open":110390,"high":110390,"low":110385,"close":110390,"volume":94212,"rsi_14":100.0,"sma_20":110272.25,"sma_60":110032.83,"sma_120":109687.57},{"date":"2026-03-12","open":110400,"high":110405,"low":110400,"close":110405,"volume":71387,"rsi_14":100.0,"sma_20":110285.25,"sma_60":110044.92,"sma_120":109699.42},{"date":"2026-03-13","open":110415,"high":110420,"low":110410,"close":110420,"volume":105323,"rsi_14":100.0,"sma_20":110298.75,"sma_60":110057.08,"sma_120":109711.35},{"date":"2026-03-16","open":110425,"high":110425,"low":110420,"close":110425,"volume":117810,"rsi_14":100.0,"sma_20":110311.75,"sma_60":110069.0,"sma_120":109723.2},{"date":"2026-03-17","open":110425,"high":110440,"low":110425,"close":110430,"volume":124062,"rsi_14":100.0,"sma_20":110324.75,"sma_60":110080.92,"sma_120":109734.97},{"date":"2026-03-18","open":110435,"high":110440,"low":110435,"close":110440,"volume":112375,"rsi_14":100.0,"sma_20":110336.75,"sma_60":110092.92,"sma_120":109746.69},{"date":"2026-03-19","open":110450,"high":110455,"low":110450,"close":110455,"volume":101327,"rsi_14":100.0,"sma_20":110348.5,"sma_60":110104.92,"sma_120":109758.5},{"date":"2026-03-20","open":110460,"high":110465,"low":110460,"close":110465,"volume":101006,"rsi_14":100.0,"sma_20":110360.0,"sma_60":110116.92,"sma_120":109770.31},{"date":"2026-03-23","open":110470,"high":110475,"low":110470,"close":110470,"volume":178652,"rsi_14":100.0,"sma_20":110371.0,"sma_60":110128.75,"sma_120":109782.07},{"date":"2026-03-24","open":110475,"high":110480,"low":110475,"close":110480,"volume":85506,"rsi_14":100.0,"sma_20":110381.75,"sma_60":110140.5,"sma_120":109793.8},{"date":"2026-03-25","open":110485,"high":110490,"low":110485,"close":110490,"volume":81945,"rsi_14":100.0,"sma_20":110392.75,"sma_60":110152.33,"sma_120":109805.48},{"date":"2026-03-26","open":110500,"high":110505,"low":110500,"close":110505,"volume":81739,"rsi_14":100.0,"sma_20":110404.25,"sma_60":110164.33,"sma_120":109817.25},{"date":"2026-03-27","open":110515,"high":110520,"low":110515,"close":110520,"volume":90752,"rsi_14":100.0,"sma_20":110415.75,"sma_60":110176.08,"sma_120":109829.07},{"date":"2026-03-30","open":110525,"high":110530,"low":110525,"close":110530,"volume":109151,"rsi_14":100.0,"sma_20":110426.5,"sma_60":110187.92,"sma_120":109840.88},{"date":"2026-03-31","open":110530,"high":110535,"low":110530,"close":110535,"volume":137885,"rsi_14":100.0,"sma_20":110437.25,"sma_60":110199.5,"sma_120":109852.57},{"date":"2026-04-01","open":110540,"high":110545,"low":110540,"close":110545,"volume":103194,"rsi_14":100.0,"sma_20":110448.0,"sma_60":110210.83,"sma_120":109864.31},{"date":"2026-04-02","open":110555,"high":110560,"low":110555,"close":110560,"volume":77176,"rsi_14":100.0,"sma_20":110458.75,"sma_60":110222.17,"sma_120":109876.08},{"date":"2026-04-03","open":110565,"high":110570,"low":110565,"close":110570,"volume":97769,"rsi_14":100.0,"sma_20":110469.25,"sma_60":110233.58,"sma_120":109887.86},{"date":"2026-04-06","open":110575,"high":110580,"low":110575,"close":110580,"volume":93634,"rsi_14":100.0,"sma_20":110479.75,"sma_60":110244.92,"sma_120":109899.18},{"date":"2026-04-07","open":110585,"high":110590,"low":110585,"close":110590,"volume":72848,"rsi_14":100.0,"sma_20":110490.25,"sma_60":110256.33,"sma_120":109910.41},{"date":"2026-04-08","open":110590,"high":110595,"low":110590,"close":110595,"volume":135244,"rsi_14":100.0,"sma_20":110500.5,"sma_60":110267.58,"sma_120":109921.6},{"date":"2026-04-09","open":110605,"high":110610,"low":110605,"close":110610,"volume":73478,"rsi_14":100.0,"sma_20":110510.75,"sma_60":110278.92,"sma_120":109932.88},{"date":"2026-04-10","open":110620,"high":110625,"low":110620,"close":110625,"volume":89972,"rsi_14":100.0,"sma_20":110521.0,"sma_60":110290.33,"sma_120":109944.24},{"date":"2026-04-13","open":110630,"high":110635,"low":110630,"close":110635,"volume":102266,"rsi_14":100.0,"sma_20":110531.5,"sma_60":110301.83,"sma_120":109955.57},{"date":"2026-04-14","open":110635,"high":110640,"low":110635,"close":110640,"volume":110045,"rsi_14":100.0,"sma_20":110542.0,"sma_60":110313.25,"sma_120":109966.81},{"date":"2026-04-15","open":110645,"high":110650,"low":110645,"close":110650,"volume":113298,"rsi_14":100.0,"sma_20":110552.5,"sma_60":110324.5,"sma_120":109978.01},{"date":"2026-04-16","open":110655,"high":110660,"low":110655,"close":110660,"volume":96339,"rsi_14":100.0,"sma_20":110562.75,"sma_60":110335.75,"sma_120":109989.25},{"date":"2026-04-17","open":110670,"high":110675,"low":110670,"close":110675,"volume":81474,"rsi_14":100.0,"sma_20":110573.25,"sma_60":110347.08,"sma_120":110000.57},{"date":"2026-04-20","open":110680,"high":110685,"low":110680,"close":110685,"volume":87332,"rsi_14":100.0,"sma_20":110584.0,"sma_60":110358.5,"sma_120":110011.9},{"date":"2026-04-21","open":110690,"high":110695,"low":110690,"close":110690,"volume":84507,"rsi_14":100.0,"sma_20":110594.5,"sma_60":110369.92,"sma_120":110023.06},{"date":"2026-04-22","open":110695,"high":110700,"low":110695,"close":110700,"volume":97222,"rsi_14":100.0,"sma_20":110605.0,"sma_60":110381.25,"sma_120":110034.26},{"date":"2026-04-23","open":110710,"high":110715,"low":110710,"close":110715,"volume":118237,"rsi_14":100.0,"sma_20":110615.5,"sma_60":110392.5,"sma_120":110045.54},{"date":"2026-04-24","open":110725,"high":110730,"low":110725,"close":110730,"volume":122277,"rsi_14":100.0,"sma_20":110626.0,"sma_60":110403.83,"sma_120":110056.87},{"date":"2026-04-27","open":110735,"high":110740,"low":110735,"close":110740,"volume":120092,"rsi_14":100.0,"sma_20":110636.5,"sma_60":110415.25,"sma_120":110068.19},{"date":"2026-04-28","open":110750,"high":110750,"low":110745,"close":110745,"volume":90353,"rsi_14":100.0,"sma_20":110647.0,"sma_60":110426.58,"sma_120":110079.43},{"date":"2026-04-29","open":110765,"high":110765,"low":110760,"close":110765,"volume":81119,"rsi_14":100.0,"sma_20":110658.0,"sma_60":110438.0,"sma_120":110090.72},{"date":"2026-04-30","open":110780,"high":110785,"low":110780,"close":110785,"volume":99998,"rsi_14":100.0,"sma_20":110669.25,"sma_60":110449.58,"sma_120":110102.12},{"date":"2026-05-04","open":110785,"high":110790,"low":110785,"close":110790,"volume":138876,"rsi_14":100.0,"sma_20":110680.25,"sma_60":110461.0,"sma_120":110113.5},{"date":"2026-05-06","open":110800,"high":110805,"low":110800,"close":110805,"volume":141516,"rsi_14":100.0,"sma_20":110691.5,"sma_60":110472.58,"sma_120":110124.96},{"date":"2026-05-07","open":110825,"high":110830,"low":110825,"close":110825,"volume":167375,"rsi_14":100.0,"sma_20":110703.25,"sma_60":110484.33,"sma_120":110136.38},{"date":"2026-05-08","open":110835,"high":110840,"low":110835,"close":110840,"volume":112923,"rsi_14":100.0,"sma_20":110715.5,"sma_60":110496.08,"sma_120":110147.88},{"date":"2026-05-11","open":110845,"high":110850,"low":110845,"close":110850,"volume":141156,"rsi_14":100.0,"sma_20":110727.5,"sma_60":110507.83,"sma_120":110159.42},{"date":"2026-05-12","open":110850,"high":110855,"low":110850,"close":110855,"volume":141536,"rsi_14":100.0,"sma_20":110739.0,"sma_60":110519.58,"sma_120":110170.88},{"date":"2026-05-13","open":110860,"high":110865,"low":110860,"close":110865,"volume":107608,"rsi_14":100.0,"sma_20":110750.5,"sma_60":110531.25,"sma_120":110182.29},{"date":"2026-05-14","open":110875,"high":110880,"low":110875,"close":110880,"volume":90270,"rsi_14":100.0,"sma_20":110762.5,"sma_60":110543.08,"sma_120":110193.75},{"date":"2026-05-15","open":110885,"high":110890,"low":110885,"close":110885,"volume":179456,"rsi_14":100.0,"sma_20":110774.25,"sma_60":110554.5,"sma_120":110205.12},{"date":"2026-05-18","open":110895,"high":110900,"low":110895,"close":110900,"volume":155828,"rsi_14":100.0,"sma_20":110786.25,"sma_60":110565.83,"sma_120":110216.58},{"date":"2026-05-19","open":110905,"high":110910,"low":110905,"close":110910,"volume":105043,"rsi_14":100.0,"sma_20":110798.0,"sma_60":110577.08,"sma_120":110228.08},{"date":"2026-05-20","open":110910,"high":110915,"low":110910,"close":110915,"volume":100423,"rsi_14":100.0,"sma_20":110809.5,"sma_60":110588.17,"sma_120":110239.46},{"date":"2026-05-21","open":110930,"high":110935,"low":110930,"close":110930,"volume":119602,"rsi_14":100.0,"sma_20":110821.5,"sma_60":110599.25,"sma_120":110250.88},{"date":"2026-05-22","open":110945,"high":110955,"low":110945,"close":110950,"volume":110739,"rsi_14":100.0,"sma_20":110834.0,"sma_60":110610.58,"sma_120":110262.33},{"date":"2026-05-26","open":110960,"high":110965,"low":110960,"close":110965,"volume":168491,"rsi_14":100.0,"sma_20":110846.5,"sma_60":110622.08,"sma_120":110273.88},{"date":"2026-05-27","open":110965,"high":110970,"low":110965,"close":110970,"volume":150994,"rsi_14":100.0,"sma_20":110858.5,"sma_60":110633.42,"sma_120":110285.46},{"date":"2026-05-28","open":110980,"high":110985,"low":110980,"close":110985,"volume":96767,"rsi_14":100.0,"sma_20":110870.75,"sma_60":110644.58,"sma_120":110297.0},{"date":"2026-05-29","open":110995,"high":111000,"low":110995,"close":111000,"volume":126725,"rsi_14":100.0,"sma_20":110883.5,"sma_60":110655.92,"sma_120":110308.54},{"date":"2026-06-01","open":111005,"high":111010,"low":111005,"close":111010,"volume":146322,"rsi_14":100.0,"sma_20":110895.75,"sma_60":110667.25,"sma_120":110320.12},{"date":"2026-06-02","open":111020,"high":111025,"low":111020,"close":111025,"volume":151005,"rsi_14":100.0,"sma_20":110907.75,"sma_60":110678.58,"sma_120":110331.79},{"date":"2026-06-04","open":111030,"high":111035,"low":111030,"close":111035,"volume":135988,"rsi_14":100.0,"sma_20":110920.0,"sma_60":110689.83,"sma_120":110343.46},{"date":"2026-06-05","open":111055,"high":111055,"low":111050,"close":111055,"volume":126990,"rsi_14":100.0,"sma_20":110932.5,"sma_60":110701.25,"sma_120":110355.12},{"date":"2026-06-08","open":111055,"high":111060,"low":111055,"close":111055,"volume":176359,"rsi_14":100.0,"sma_20":110944.0,"sma_60":110712.5,"sma_120":110366.71},{"date":"2026-06-09","open":111065,"high":111070,"low":111065,"close":111070,"volume":112749,"rsi_14":100.0,"sma_20":110955.5,"sma_60":110723.83,"sma_120":110378.33},{"date":"2026-06-10","open":111075,"high":111075,"low":111070,"close":111075,"volume":97970,"rsi_14":100.0,"sma_20":110966.75,"sma_60":110735.0,"sma_120":110389.96},{"date":"2026-06-11","open":111090,"high":111095,"low":111090,"close":111095,"volume":114768,"rsi_14":100.0,"sma_20":110978.75,"sma_60":110746.25,"sma_120":110401.67},{"date":"2026-06-12","open":111100,"high":111105,"low":111100,"close":111105,"volume":124135,"rsi_14":100.0,"sma_20":110990.75,"sma_60":110757.58,"sma_120":110413.29},{"date":"2026-06-15","open":111110,"high":111115,"low":111110,"close":111115,"volume":111192,"rsi_14":100.0,"sma_20":111002.5,"sma_60":110769.0,"sma_120":110424.96},{"date":"2026-06-16","open":111120,"high":111125,"low":111120,"close":111125,"volume":105342,"rsi_14":100.0,"sma_20":111014.5,"sma_60":110780.42,"sma_120":110436.67},{"date":"2026-06-17","open":111130,"high":111135,"low":111130,"close":111135,"volume":80266,"rsi_14":100.0,"sma_20":111026.25,"sma_60":110791.75,"sma_120":110448.33},{"date":"2026-06-18","open":111145,"high":111145,"low":111140,"close":111145,"volume":112900,"rsi_14":100.0,"sma_20":111038.0,"sma_60":110803.08,"sma_120":110460.0},{"date":"2026-06-19","open":111155,"high":111160,"low":111155,"close":111160,"volume":141616,"rsi_14":100.0,"sma_20":111050.25,"sma_60":110814.58,"sma_120":110471.67},{"date":"2026-06-22","open":111160,"high":111165,"low":111160,"close":111165,"volume":105255,"rsi_14":100.0,"sma_20":111062.0,"sma_60":110826.0,"sma_120":110483.25},{"date":"2026-06-23","open":111170,"high":111175,"low":111165,"close":111170,"volume":165057,"rsi_14":100.0,"sma_20":111073.0,"sma_60":110837.33,"sma_120":110494.83},{"date":"2026-06-24","open":111180,"high":111185,"low":111180,"close":111185,"volume":111446,"rsi_14":100.0,"sma_20":111084.0,"sma_60":110848.67,"sma_120":110506.5},{"date":"2026-06-25","open":111195,"high":111200,"low":111195,"close":111195,"volume":110074,"rsi_14":100.0,"sma_20":111095.25,"sma_60":110859.92,"sma_120":110518.0},{"date":"2026-06-26","open":111205,"high":111210,"low":111205,"close":111205,"volume":139666,"rsi_14":100.0,"sma_20":111106.25,"sma_60":110871.17,"sma_120":110529.54},{"date":"2026-06-29","open":111220,"high":111225,"low":111220,"close":111225,"volume":90907,"rsi_14":100.0,"sma_20":111117.5,"sma_60":110882.67,"sma_120":110541.08},{"date":"2026-06-30","open":111225,"high":111225,"low":111220,"close":111225,"volume":81630,"rsi_14":100.0,"sma_20":111128.25,"sma_60":110894.0,"sma_120":110552.42},{"date":"2026-07-01","open":111235,"high":111240,"low":111235,"close":111240,"volume":82095,"rsi_14":100.0,"sma_20":111139.0,"sma_60":110905.33,"sma_120":110563.75},{"date":"2026-07-02","open":111255,"high":111260,"low":111255,"close":111260,"volume":125825,"rsi_14":100.0,"sma_20":111150.25,"sma_60":110916.83,"sma_120":110575.21},{"date":"2026-07-03","open":111260,"high":111265,"low":111260,"close":111265,"volume":110171,"rsi_14":100.0,"sma_20":111160.75,"sma_60":110928.25,"sma_120":110586.58},{"date":"2026-07-06","open":111270,"high":111275,"low":111270,"close":111270,"volume":89969,"rsi_14":100.0,"sma_20":111171.5,"sma_60":110939.58,"sma_120":110597.96},{"date":"2026-07-07","open":111280,"high":111285,"low":111280,"close":111285,"volume":106869,"rsi_14":100.0,"sma_20":111182.25,"sma_60":110951.08,"sma_120":110609.33},{"date":"2026-07-08","open":111285,"high":111290,"low":111285,"close":111285,"volume":91414,"rsi_14":100.0,"sma_20":111192.75,"sma_60":110962.33,"sma_120":110620.62},{"date":"2026-07-09","open":111300,"high":111305,"low":111300,"close":111305,"volume":104104,"rsi_14":100.0,"sma_20":111203.25,"sma_60":110973.67,"sma_120":110632.0},{"date":"2026-07-10","open":111310,"high":111315,"low":111310,"close":111315,"volume":85064,"rsi_14":100.0,"sma_20":111213.75,"sma_60":110985.0,"sma_120":110643.42},{"date":"2026-07-13","open":111320,"high":111325,"low":111320,"close":111320,"volume":104749,"rsi_14":100.0,"sma_20":111224.0,"sma_60":110996.33,"sma_120":110654.79},{"date":"2026-07-14","open":111330,"high":111335,"low":111330,"close":111330,"volume":112001,"rsi_14":100.0,"sma_20":111234.25,"sma_60":111007.67,"sma_120":110666.08},{"date":"2026-07-15","open":111350,"high":111355,"low":111350,"close":111355,"volume":107966,"rsi_14":100.0,"sma_20":111245.25,"sma_60":111019.25,"sma_120":110677.5},{"date":"2026-07-16","open":111370,"high":111370,"low":111365,"close":111370,"volume":86157,"rsi_14":100.0,"sma_20":111256.5,"sma_60":111030.83,"sma_120":110688.96},{"date":"2026-07-20","open":111375,"high":111380,"low":111375,"close":111380,"volume":116642,"rsi_14":100.0,"sma_20":111267.5,"sma_60":111042.42,"sma_120":110700.46},{"date":"2026-07-21","open":111385,"high":111390,"low":111385,"close":111390,"volume":83961,"rsi_14":100.0,"sma_20":111278.75,"sma_60":111054.08,"sma_120":110712.0},{"date":"2026-07-22","open":111395,"high":111400,"low":111395,"close":111400,"volume":85523,"rsi_14":100.0,"sma_20":111290.25,"sma_60":111065.75,"sma_120":110723.5},{"date":"2026-07-23","open":111415,"high":111420,"low":111415,"close":111420,"volume":63462,"rsi_14":100.0,"sma_20":111302.0,"sma_60":111077.5,"sma_120":110735.0},{"date":"2026-07-24","open":111425,"high":111430,"low":111425,"close":111430,"volume":92404,"rsi_14":100.0,"sma_20":111313.75,"sma_60":111089.17,"sma_120":110746.5},{"date":"2026-07-27","open":111435,"high":111440,"low":111435,"close":111440,"volume":73219,"rsi_14":100.0,"sma_20":111325.5,"sma_60":111100.83,"sma_120":110758.04},{"date":"2026-07-28","open":111445,"high":111450,"low":111445,"close":111450,"volume":117252,"rsi_14":100.0,"sma_20":111336.75,"sma_60":111112.58,"sma_120":110769.58},{"date":"2026-07-29","open":111455,"high":111455,"low":111450,"close":111455,"volume":135046,"rsi_14":100.0,"sma_20":111348.25,"sma_60":111124.08,"sma_120":110781.04},{"date":"2026-07-30","open":111470,"high":111475,"low":111470,"close":111470,"volume":96261,"rsi_14":100.0,"sma_20":111359.75,"sma_60":111135.5,"sma_120":110792.54},{"date":"2026-07-31","open":111480,"high":111485,"low":111480,"close":111485,"volume":110836,"rsi_14":100.0,"sma_20":111371.0,"sma_60":111147.08,"sma_120":110804.04},{"date":"2026-08-03","open":111490,"high":111495,"low":111490,"close":111495,"volume":74406,"rsi_14":100.0,"sma_20":111382.5,"sma_60":111158.58,"sma_120":110815.58},{"date":"2026-08-04","open":111500,"high":111505,"low":111500,"close":111505,"volume":73634,"rsi_14":100.0,"sma_20":111394.25,"sma_60":111169.92,"sma_120":110827.12},{"date":"2026-08-05","open":111510,"high":111515,"low":111510,"close":111510,"volume":74238,"rsi_14":100.0,"sma_20":111405.5,"sma_60":111181.08,"sma_120":110838.58},{"date":"2026-08-06","open":111525,"high":111530,"low":111525,"close":111530,"volume":81831,"rsi_14":100.0,"sma_20":111417.75,"sma_60":111192.42,"sma_120":110850.12},{"date":"2026-08-07","open":111540,"high":111545,"low":111540,"close":111540,"volume":58225,"rsi_14":100.0,"sma_20":111429.5,"sma_60":111203.83,"sma_120":110861.71},{"date":"2026-08-10","open":111555,"high":111560,"low":111555,"close":111560,"volume":73118,"rsi_14":100.0,"sma_20":111441.75,"sma_60":111215.42,"sma_120":110873.33},{"date":"2026-08-11","open":111565,"high":111565,"low":111560,"close":111565,"volume":58150,"rsi_14":100.0,"sma_20":111454.0,"sma_60":111226.83,"sma_120":110884.96},{"date":"2026-08-12","open":111570,"high":111575,"low":111570,"close":111575,"volume":54477,"rsi_14":100.0,"sma_20":111466.25,"sma_60":111238.33,"sma_120":110896.42},{"date":"2026-08-13","open":111590,"high":111595,"low":111590,"close":111590,"volume":52821,"rsi_14":100.0,"sma_20":111478.0,"sma_60":111249.83,"sma_120":110907.83},{"date":"2026-08-14","open":111610,"high":111615,"low":111610,"close":111615,"volume":70958,"rsi_14":100.0,"sma_20":111490.25,"sma_60":111261.58,"sma_120":110919.33},{"date":"2026-08-18","open":111620,"high":111625,"low":111620,"close":111625,"volume":82612,"rsi_14":100.0,"sma_20":111502.5,"sma_60":111273.42,"sma_120":110930.79},{"date":"2026-08-19","open":111630,"high":111635,"low":111630,"close":111635,"volume":81012,"rsi_14":100.0,"sma_20":111514.75,"sma_60":111285.17,"sma_120":110942.21},{"date":"2026-08-20","open":111645,"high":111650,"low":111645,"close":111645,"volume":83013,"rsi_14":100.0,"sma_20":111527.0,"sma_60":111296.75,"sma_120":110953.67},{"date":"2026-08-21","open":111665,"high":111665,"low":111660,"close":111660,"volume":60408,"rsi_14":100.0,"sma_20":111539.0,"sma_60":111308.33,"sma_120":110965.21},{"date":"2026-08-24","open":111670,"high":111675,"low":111670,"close":111675,"volume":58907,"rsi_14":100.0,"sma_20":111551.25,"sma_60":111320.08,"sma_120":110976.75},{"date":"2026-08-25","open":111680,"high":111680,"low":111675,"close":111680,"volume":58218,"rsi_14":100.0,"sma_20":111563.25,"sma_60":111331.67,"sma_120":110988.12},{"date":"2026-08-26","open":111690,"high":111690,"low":111685,"close":111685,"volume":39635,"rsi_14":100.0,"sma_20":111575.0,"sma_60":111343.08,"sma_120":110999.5},{"date":"2026-08-27","open":111705,"high":111705,"low":111700,"close":111705,"volume":42406,"rsi_14":100.0,"sma_20":111587.5,"sma_60":111354.67,"sma_120":111010.96},{"date":"2026-08-28","open":111720,"high":111720,"low":111715,"close":111720,"volume":37179,"rsi_14":100.0,"sma_20":111600.0,"sma_60":111366.25,"sma_120":111022.42},{"date":"2026-08-31","open":111730,"high":111735,"low":111730,"close":111735,"volume":57640,"rsi_14":100.0,"sma_20":111612.5,"sma_60":111377.92,"sma_120":111033.88},{"date":"2026-09-01","open":111740,"high":111745,"low":111740,"close":111745,"volume":40873,"rsi_14":100.0,"sma_20":111625.0,"sma_60":111389.42,"sma_120":111045.33},{"date":"2026-09-02","open":111750,"high":111755,"low":111750,"close":111750,"volume":69914,"rsi_14":100.0,"sma_20":111637.25,"sma_60":111401.0,"sma_120":111056.75},{"date":"2026-09-03","open":111770,"high":111775,"low":111770,"close":111775,"volume":62759,"rsi_14":100.0,"sma_20":111650.5,"sma_60":111412.75,"sma_120":111068.29},{"date":"2026-09-04","open":111785,"high":111790,"low":111785,"close":111790,"volume":48074,"rsi_14":100.0,"sma_20":111663.5,"sma_60":111424.67,"sma_120":111079.83},{"date":"2026-09-07","open":111795,"high":111800,"low":111795,"close":111800,"volume":88598,"rsi_14":100.0,"sma_20":111676.5,"sma_60":111436.42,"sma_120":111091.33},{"date":"2026-09-08","open":111805,"high":111810,"low":111805,"close":111810,"volume":48296,"rsi_14":100.0,"sma_20":111689.0,"sma_60":111448.17,"sma_120":111102.88},{"date":"2026-09-09","open":111815,"high":111820,"low":111815,"close":111815,"volume":52926,"rsi_14":100.0,"sma_20":111701.5,"sma_60":111459.83,"sma_120":111114.42},{"date":"2026-09-10","open":111835,"high":111840,"low":111835,"close":111840,"volume":35046,"rsi_14":100.0,"sma_20":111714.75,"sma_60":111471.75,"sma_120":111126.08},{"date":"2026-09-11","open":111850,"high":111855,"low":111850,"close":111855,"volume":65067,"rsi_14":100.0,"sma_20":111728.0,"sma_60":111483.75,"sma_120":111137.75},{"date":"2026-09-14","open":111860,"high":111865,"low":111860,"close":111865,"volume":55318,"rsi_14":100.0,"sma_20":111740.5,"sma_60":111495.75,"sma_120":111149.42},{"date":"2026-09-15","open":111870,"high":111875,"low":111870,"close":111875,"volume":43427,"rsi_14":100.0,"sma_20":111753.0,"sma_60":111507.67,"sma_120":111161.12},{"date":"2026-09-16","open":111885,"high":111890,"low":111885,"close":111890,"volume":51458,"rsi_14":100.0,"sma_20":111765.75,"sma_60":111519.75,"sma_120":111172.88},{"date":"2026-09-17","open":111900,"high":111905,"low":111900,"close":111905,"volume":50018,"rsi_14":100.0,"sma_20":111778.75,"sma_60":111532.0,"sma_120":111184.67},{"date":"2026-09-18","open":111915,"high":111920,"low":111915,"close":111920,"volume":68851,"rsi_14":100.0,"sma_20":111791.75,"sma_60":111544.25,"sma_120":111196.46},{"date":"2026-09-21","open":111925,"high":111930,"low":111925,"close":111930,"volume":63042,"rsi_14":100.0,"sma_20":111804.5,"sma_60":111556.5,"sma_120":111208.21},{"date":"2026-09-22","open":111960,"high":111960,"low":111955,"close":111960,"volume":58149,"rsi_14":100.0,"sma_20":111818.5,"sma_60":111569.08,"sma_120":111220.12},{"date":"2026-09-23","open":111975,"high":111980,"low":111975,"close":111980,"volume":57273,"rsi_14":100.0,"sma_20":111833.25,"sma_60":111581.67,"sma_120":111232.17},{"date":"2026-09-28","open":111990,"high":111995,"low":111990,"close":111995,"volume":62278,"rsi_14":100.0,"sma_20":111847.75,"sma_60":111594.5,"sma_120":111244.25},{"date":"2026-09-29","open":112000,"high":112005,"low":112000,"close":112005,"volume":44524,"rsi_14":100.0,"sma_20":111862.0,"sma_60":111607.25,"sma_120":111256.29},{"date":"2026-09-30","open":112010,"high":112015,"low":112010,"close":112015,"volume":53407,"rsi_14":100.0,"sma_20":111876.0,"sma_60":111619.83,"sma_120":111268.33},{"date":"2026-10-01","open":112035,"high":112040,"low":112035,"close":112040,"volume":47543,"rsi_14":100.0,"sma_20":111890.75,"sma_60":111632.75,"sma_120":111280.5},{"date":"2026-10-02","open":112055,"high":112060,"low":112055,"close":112060,"volume":57135,"rsi_14":100.0,"sma_20":111906.25,"sma_60":111645.92,"sma_120":111292.75},{"date":"2026-10-06","open":112065,"high":112070,"low":112065,"close":112070,"volume":65416,"rsi_14":100.0,"sma_20":111921.0,"sma_60":111659.0,"sma_120":111305.04},{"date":"2026-10-07","open":112090,"high":112095,"low":112090,"close":112090,"volume":46289,"rsi_14":100.0,"sma_20":111936.0,"sma_60":111672.42,"sma_120":111317.38},{"date":"2026-10-08","open":112105,"high":112110,"low":112105,"close":112110,"volume":87734,"rsi_14":100.0,"sma_20":111951.5,"sma_60":111685.83,"sma_120":111329.75},{"date":"2026-10-12","open":112120,"high":112125,"low":112120,"close":112125,"volume":134444,"rsi_14":100.0,"sma_20":111967.25,"sma_60":111699.33,"sma_120":111342.17},{"date":"2026-10-13","open":112130,"high":112135,"low":112130,"close":112135,"volume":183829,"rsi_14":100.0,"sma_20":111983.25,"sma_60":111712.92,"sma_120":111354.62},{"date":"2026-10-14","open":112145,"high":112150,"low":112145,"close":112150,"volume":89709,"rsi_14":100.0,"sma_20":111998.75,"sma_60":111726.58,"sma_120":111367.12},{"date":"2026-10-15","open":112160,"high":112165,"low":112160,"close":112165,"volume":131200,"rsi_14":100.0,"sma_20":112014.25,"sma_60":111740.08,"sma_120":111379.67},{"date":"2026-10-16","open":112175,"high":112180,"low":112175,"close":112180,"volume":87354,"rsi_14":100.0,"sma_20":112030.0,"sma_60":111753.58,"sma_120":111392.21},{"date":"2026-10-19","open":112185,"high":112190,"low":112185,"close":112190,"volume":77088,"rsi_14":100.0,"sma_20":112045.75,"sma_60":111767.08,"sma_120":111404.75},{"date":"2026-10-20","open":112200,"high":112205,"low":112200,"close":112205,"volume":73018,"rsi_14":100.0,"sma_20":112061.5,"sma_60":111780.67,"sma_120":111417.38},{"date":"2026-10-21","open":112210,"high":112215,"low":112210,"close":112215,"volume":58752,"rsi_14":100.0,"sma_20":112077.0,"sma_60":111794.25,"sma_120":111430.0},{"date":"2026-10-22","open":112225,"high":112230,"low":112225,"close":112230,"volume":44203,"rsi_14":100.0,"sma_20":112092.5,"sma_60":111807.75,"sma_120":111442.62},{"date":"2026-10-23","open":112245,"high":112250,"low":112240,"close":112240,"volume":61920}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["RSI 100 과매수 구간"],"backtest_top3":[],"current_price":112240.0,"price_history":[{"date":"2022-11-30","close":99432.9688},{"date":"2022-12-01","close":99457.8125},{"date":"2022-12-02","close":99487.6328},{"date":"2022-12-05","close":99497.5703},{"date":"2022-12-06","close":99497.5703},{"date":"2022-12-07","close":99507.5078},{"date":"2022-12-08","close":99512.4766},{"date":"2022-12-09","close":99517.4453},{"date":"2022-12-12","close":99522.4141},{"date":"2022-12-13","close":99532.3516},{"date":"2022-12-14","close":99542.2891},{"date":"2022-12-15","close":99547.2578},{"date":"2022-12-16","close":99557.1953},{"date":"2022-12-19","close":99567.1328},{"date":"2022-12-20","close":99572.1016},{"date":"2022-12-21","close":99587.0156},{"date":"2022-12-22","close":99596.9531},{"date":"2022-12-23","close":99611.8594},{"date":"2022-12-26","close":99636.7031},{"date":"2022-12-27","close":99661.5469},{"date":"2022-12-28","close":99676.4609},{"date":"2022-12-29","close":99681.4297},{"date":"2023-01-02","close":99691.3672},{"date":"2023-01-03","close":99701.3047},{"date":"2023-01-04","close":99711.2422},{"date":"2023-01-05","close":99721.1797},{"date":"2023-01-06","close":99731.1172},{"date":"2023-01-09","close":99750.9922},{"date":"2023-01-10","close":99760.9297},{"date":"2023-01-11","close":99765.8984},{"date":"2023-01-12","close":99775.8438},{"date":"2023-01-13","close":99780.8125},{"date":"2023-01-16","close":99795.7188},{"date":"2023-01-17","close":99810.625},{"date":"2023-01-18","close":99820.5625},{"date":"2023-01-19","close":99845.4062},{"date":"2023-01-20","close":99850.375},{"date":"2023-01-25","close":99895.1016},{"date":"2023-01-26","close":99919.9453},{"date":"2023-01-27","close":99924.9141},{"date":"2023-01-30","close":99939.8203},{"date":"2023-01-31","close":99959.7031},{"date":"2023-02-01","close":99974.6094},{"date":"2023-02-02","close":99984.5469},{"date":"2023-02-03","close":99994.4844},{"date":"2023-02-06","close":100014.3594},{"date":"2023-02-07","close":100024.2969},{"date":"2023-02-08","close":100034.2344},{"date":"2023-02-09","close":100044.1719},{"date":"2023-02-10","close":100049.1484},{"date":"2023-02-13","close":100059.0859},{"date":"2023-02-14","close":100088.8984},{"date":"2023-02-15","close":100098.8359},{"date":"2023-02-16","close":100108.7734},{"date":"2023-02-17","close":100123.6797},{"date":"2023-02-20","close":100138.5859},{"date":"2023-02-21","close":100148.5312},{"date":"2023-02-22","close":100163.4375},{"date":"2023-02-23","close":100168.4062},{"date":"2023-02-24","close":100178.3438},{"date":"2023-02-27","close":100188.2812},{"date":"2023-02-28","close":100223.0625},{"date":"2023-03-02","close":100233.0},{"date":"2023-03-03","close":100262.8203},{"date":"2023-03-06","close":100267.7891},{"date":"2023-03-07","close":100277.7266},{"date":"2023-03-08","close":100287.6641},{"date":"2023-03-09","close":100302.5703},{"date":"2023-03-10","close":100317.4766},{"date":"2023-03-13","close":100327.4141},{"date":"2023-03-14","close":100352.2656},{"date":"2023-03-15","close":100362.2031},{"date":"2023-03-16","close":100377.1094},{"date":"2023-03-17","close":100396.9844},{"date":"2023-03-20","close":100401.9531},{"date":"2023-03-21","close":100416.8594},{"date":"2023-03-22","close":100426.8047},{"date":"2023-03-23","close":100436.7422},{"date":"2023-03-24","close":100461.5859},{"date":"2023-03-27","close":100476.4922},{"date":"2023-03-28","close":100481.4609},{"date":"2023-03-29","close":100491.3984},{"date":"2023-03-30","close":100501.3359},{"date":"2023-03-31","close":100526.1875},{"date":"2023-04-03","close":100546.0625},{"date":"2023-04-04","close":100551.0312},{"date":"2023-04-05","close":100560.9688},{"date":"2023-04-06","close":100570.9062},{"date":"2023-04-07","close":100580.8438},{"date":"2023-04-10","close":100600.7188},{"date":"2023-04-11","close":100615.6328},{"date":"2023-04-12","close":100620.6016},{"date":"2023-04-13","close":100630.5391},{"date":"2023-04-14","close":100660.3516},{"date":"2023-04-17","close":100675.2578},{"date":"2023-04-18","close":100680.2266},{"date":"2023-04-19","close":100690.1641},{"date":"2023-04-20","close":100700.1016},{"date":"2023-04-21","close":100734.8906},{"date":"2023-04-24","close":100744.8281},{"date":"2023-04-25","close":100754.7656},{"date":"2023-04-26","close":100759.7344},{"date":"2023-04-27","close":100769.6719},{"date":"2023-04-28","close":100804.4609},{"date":"2023-05-02","close":100819.3672},{"date":"2023-05-03","close":100824.3359},{"date":"2023-05-04","close":100834.2734},{"date":"2023-05-08","close":100878.9922},{"date":"2023-05-09","close":100883.9609},{"date":"2023-05-10","close":100893.9062},{"date":"2023-05-11","close":100908.8125},{"date":"2023-05-12","close":100928.6875},{"date":"2023-05-15","close":100948.5625},{"date":"2023-05-16","close":100958.5},{"date":"2023-05-17","close":100968.4375},{"date":"2023-05-18","close":100983.0},{"date":"2023-05-19","close":101008.1953},{"date":"2023-05-22","close":101018.1328},{"date":"2023-05-23","close":101028.0703},{"date":"2023-05-24","close":101038.0},{"date":"2023-05-25","close":101062.8516},{"date":"2023-05-26","close":101072.7891},{"date":"2023-05-30","close":101097.6406},{"date":"2023-05-31","close":101097.6406},{"date":"2023-06-01","close":101112.5469},{"date":"2023-06-02","close":101142.3594},{"date":"2023-06-05","close":101167.2031},{"date":"2023-06-07","close":101177.1484},{"date":"2023-06-08","close":101187.0859},{"date":"2023-06-09","close":101211.9297},{"date":"2023-06-12","close":101221.8672},{"date":"2023-06-13","close":101226.8359},{"date":"2023-06-14","close":101231.8047},{"date":"2023-06-15","close":101251.6797},{"date":"2023-06-16","close":101256.6484},{"date":"2023-06-19","close":101286.4688},{"date":"2023-06-20","close":101301.375},{"date":"2023-06-21","close":101306.3438},{"date":"2023-06-22","close":101331.1875},{"date":"2023-06-23","close":101351.0625},{"date":"2023-06-26","close":101365.9766},{"date":"2023-06-27","close":101375.9141},{"date":"2023-06-28","close":101380.8828},{"date":"2023-06-29","close":101400.7578},{"date":"2023-06-30","close":101410.6953},{"date":"2023-07-03","close":101420.0},{"date":"2023-07-04","close":101435.0},{"date":"2023-07-05","close":101445.0},{"date":"2023-07-06","close":101460.0},{"date":"2023-07-07","close":101490.2031},{"date":"2023-07-10","close":101500.1406},{"date":"2023-07-11","close":101515.0},{"date":"2023-07-12","close":101534.0},{"date":"2023-07-13","close":101549.0},{"date":"2023-07-14","close":101559.7734},{"date":"2023-07-17","close":101574.6797},{"date":"2023-07-18","close":101579.0},{"date":"2023-07-19","close":101589.5859},{"date":"2023-07-20","close":101609.4609},{"date":"2023-07-21","close":101614.4297},{"date":"2023-07-24","close":101639.2734},{"date":"2023-07-25","close":101649.0},{"date":"2023-07-26","close":101659.1562},{"date":"2023-07-27","close":101674.0},{"date":"2023-07-28","close":101684.0},{"date":"2023-07-31","close":101708.0},{"date":"2023-08-01","close":101713.0},{"date":"2023-08-02","close":101723.0},{"date":"2023-08-03","close":101738.6641},{"date":"2023-08-04","close":101763.5078},{"date":"2023-08-07","close":101773.4453},{"date":"2023-08-08","close":101783.3828},{"date":"2023-08-09","close":101788.3516},{"date":"2023-08-10","close":101803.2578},{"date":"2023-08-11","close":101833.0781},{"date":"2023-08-14","close":101857.9219},{"date":"2023-08-16","close":101862.8906},{"date":"2023-08-17","close":101877.7969},{"date":"2023-08-18","close":101907.6094},{"date":"2023-08-21","close":101917.5469},{"date":"2023-08-22","close":101927.4922},{"date":"2023-08-23","close":101937.4297},{"date":"2023-08-24","close":101947.3672},{"date":"2023-08-25","close":101977.1797},{"date":"2023-08-28","close":101992.0859},{"date":"2023-08-29","close":101997.0547},{"date":"2023-08-30","close":102006.9922},{"date":"2023-08-31","close":102016.9297},{"date":"2023-09-01","close":102046.75},{"date":"2023-09-04","close":102056.6875},{"date":"2023-09-05","close":102066.625},{"date":"2023-09-06","close":102076.5625},{"date":"2023-09-07","close":102086.5},{"date":"2023-09-08","close":102111.3438},{"date":"2023-09-11","close":102126.2578},{"date":"2023-09-12","close":102136.1953},{"date":"2023-09-13","close":102146.1328},{"date":"2023-09-14","close":102161.0391},{"date":"2023-09-15","close":102190.8516},{"date":"2023-09-18","close":102200.7891},{"date":"2023-09-19","close":102205.7656},{"date":"2023-09-20","close":102220.6719},{"date":"2023-09-21","close":102230.6094},{"date":"2023-09-22","close":102260.4219},{"date":"2023-09-25","close":102270.3594},{"date":"2023-09-26","close":102280.2969},{"date":"2023-09-27","close":102354.8359},{"date":"2023-10-04","close":102374.7109},{"date":"2023-10-05","close":102379.6797},{"date":"2023-10-06","close":102419.4375},{"date":"2023-10-10","close":102439.3125},{"date":"2023-10-11","close":102444.2812},{"date":"2023-10-12","close":102449.25},{"date":"2023-10-13","close":102479.0625},{"date":"2023-10-16","close":102484.0312},{"date":"2023-10-17","close":102498.9453},{"date":"2023-10-18","close":102508.8828},{"date":"2023-10-19","close":102513.8516},{"date":"2023-10-20","close":102543.6641},{"date":"2023-10-23","close":102558.5703},{"date":"2023-10-24","close":102568.5078},{"date":"2023-10-25","close":102568.5078},{"date":"2023-10-26","close":102583.4219},{"date":"2023-10-27","close":102618.2031},{"date":"2023-10-30","close":102628.1406},{"date":"2023-10-31","close":102638.0781},{"date":"2023-11-01","close":102643.0469},{"date":"2023-11-02","close":102657.9531},{"date":"2023-11-03","close":102687.7734},{"date":"2023-11-06","close":102697.7109},{"date":"2023-11-07","close":102702.6797},{"date":"2023-11-08","close":102712.6172},{"date":"2023-11-09","close":102722.5547},{"date":"2023-11-10","close":102757.3359},{"date":"2023-11-13","close":102767.2734},{"date":"2023-11-14","close":102772.25},{"date":"2023-11-15","close":102782.1875},{"date":"2023-11-16","close":102792.125},{"date":"2023-11-17","close":102821.9375},{"date":"2023-11-20","close":102831.875},{"date":"2023-11-21","close":102846.7812},{"date":"2023-11-22","close":102856.7188},{"date":"2023-11-23","close":102866.6641},{"date":"2023-11-24","close":102901.4453},{"date":"2023-11-27","close":102911.3828},{"date":"2023-11-28","close":102921.3203},{"date":"2023-11-29","close":102931.2578},{"date":"2023-11-30","close":102941.1953},{"date":"2023-12-01","close":102971.0156},{"date":"2023-12-04","close":102980.9531},{"date":"2023-12-05","close":102990.8906},{"date":"2023-12-06","close":103000.8281},{"date":"2023-12-07","close":103010.7656},{"date":"2023-12-08","close":103045.5469},{"date":"2023-12-11","close":103055.4922},{"date":"2023-12-12","close":103065.4297},{"date":"2023-12-13","close":103075.3672},{"date":"2023-12-14","close":103105.1797},{"date":"2023-12-15","close":103115.1172},{"date":"2023-12-18","close":103130.0234},{"date":"2023-12-19","close":103139.9609},{"date":"2023-12-20","close":103149.9062},{"date":"2023-12-21","close":103159.8438},{"date":"2023-12-22","close":103199.5938},{"date":"2023-12-26","close":103214.5},{"date":"2023-12-27","close":103219.4688},{"date":"2023-12-28","close":103274.1328},{"date":"2024-01-02","close":103289.0391},{"date":"2024-01-03","close":103298.9766},{"date":"2024-01-04","close":103308.9141},{"date":"2024-01-05","close":103338.7344},{"date":"2024-01-08","close":103348.6719},{"date":"2024-01-09","close":103353.6406},{"date":"2024-01-10","close":103363.5781},{"date":"2024-01-11","close":103378.4844},{"date":"2024-01-12","close":103403.3281},{"date":"2024-01-15","close":103413.2656},{"date":"2024-01-16","close":103428.1797},{"date":"2024-01-17","close":103438.1172},{"date":"2024-01-18","close":103448.0},{"date":"2024-01-19","close":103477.8672},{"date":"2024-01-22","close":103482.8359},{"date":"2024-01-23","close":103492.7734},{"date":"2024-01-24","close":103502.7109},{"date":"2024-01-25","close":103517.6172},{"date":"2024-01-26","close":103547.4375},{"date":"2024-01-29","close":103562.3438},{"date":"2024-01-30","close":103557.375},{"date":"2024-01-31","close":103572.2812},{"date":"2024-02-01","close":103587.1875},{"date":"2024-02-02","close":103617.0078},{"date":"2024-02-05","close":103631.9141},{"date":"2024-02-06","close":103636.8828},{"date":"2024-02-07","close":103646.8203},{"date":"2024-02-08","close":103696.5078},{"date":"2024-02-13","close":103701.4766},{"date":"2024-02-14","close":103721.3594},{"date":"2024-02-15","close":103731.2969},{"date":"2024-02-16","close":103766.0781},{"date":"2024-02-19","close":103776.0156},{"date":"2024-02-20","close":103785.9531},{"date":"2024-02-21","close":103795.8906},{"date":"2024-02-22","close":103805.8359},{"date":"2024-02-23","close":103840.6172},{"date":"2024-02-26","close":103850.5547},{"date":"2024-02-27","close":103860.4922},{"date":"2024-02-28","close":103870.4297},{"date":"2024-02-29","close":103915.1562},{"date":"2024-03-04","close":103925.0938},{"date":"2024-03-05","close":103935.0312},{"date":"2024-03-06","close":103940.0},{"date":"2024-03-07","close":103949.9375},{"date":"2024-03-08","close":103979.75},{"date":"2024-03-11","close":103994.6641},{"date":"2024-03-12","close":104004.6016},{"date":"2024-03-13","close":104014.5391},{"date":"2024-03-14","close":104019.5078},{"date":"2024-03-15","close":104054.2891},{"date":"2024-03-18","close":104064.2266},{"date":"2024-03-19","close":104069.1953},{"date":"2024-03-20","close":104079.1328},{"date":"2024-03-21","close":104089.0781},{"date":"2024-03-22","close":104113.9219},{"date":"2024-03-25","close":104133.7969},{"date":"2024-03-26","close":104138.7656},{"date":"2024-03-27","close":104148.7031},{"date":"2024-03-28","close":104158.6406},{"date":"2024-03-29","close":104183.4922},{"date":"2024-04-01","close":104188.4609},{"date":"2024-04-02","close":104208.3359},{"date":"2024-04-03","close":104223.2422},{"date":"2024-04-04","close":104228.2109},{"date":"2024-04-05","close":104258.0234},{"date":"2024-04-08","close":104258.0234},{"date":"2024-04-09","close":104292.8125},{"date":"2024-04-11","close":104302.75},{"date":"2024-04-12","close":104332.5625},{"date":"2024-04-15","close":104342.5},{"date":"2024-04-16","close":104352.4375},{"date":"2024-04-17","close":104357.4062},{"date":"2024-04-18","close":104367.3516},{"date":"2024-04-19","close":104397.1641},{"date":"2024-04-22","close":104412.0703},{"date":"2024-04-23","close":104422.0078},{"date":"2024-04-24","close":104431.9453},{"date":"2024-04-25","close":104441.8828},{"date":"2024-04-26","close":104466.7344},{"date":"2024-04-29","close":104481.6406},{"date":"2024-04-30","close":104501.5156},{"date":"2024-05-02","close":104511.4531},{"date":"2024-05-03","close":104556.1797},{"date":"2024-05-07","close":104566.1172},{"date":"2024-05-08","close":104576.0547},{"date":"2024-05-09","close":104585.9922},{"date":"2024-05-10","close":104615.8047},{"date":"2024-05-13","close":104625.7422},{"date":"2024-05-14","close":104635.6797},{"date":"2024-05-16","close":104645.625},{"date":"2024-05-17","close":104685.375},{"date":"2024-05-20","close":104695.3125},{"date":"2024-05-21","close":104705.25},{"date":"2024-05-22","close":104715.1875},{"date":"2024-05-23","close":104725.125},{"date":"2024-05-24","close":104749.9766},{"date":"2024-05-27","close":104764.8828},{"date":"2024-05-28","close":104774.8203},{"date":"2024-05-29","close":104784.7578},{"date":"2024-05-30","close":104794.6953},{"date":"2024-05-31","close":104819.5391},{"date":"2024-06-03","close":104834.4531},{"date":"2024-06-04","close":104854.3281},{"date":"2024-06-05","close":104889.1094},{"date":"2024-06-07","close":104894.0781},{"date":"2024-06-10","close":104904.0156},{"date":"2024-06-11","close":104908.9844},{"date":"2024-06-12","close":104928.8672},{"date":"2024-06-13","close":104938.8047},{"date":"2024-06-14","close":104973.5859},{"date":"2024-06-17","close":104978.5547},{"date":"2024-06-18","close":104988.4922},{"date":"2024-06-19","close":104998.4297},{"date":"2024-06-20","close":105013.3359},{"date":"2024-06-21","close":105038.1875},{"date":"2024-06-24","close":105058.0625},{"date":"2024-06-25","close":105063.0312},{"date":"2024-06-26","close":105077.9375},{"date":"2024-06-27","close":105087.875},{"date":"2024-06-28","close":105117.6953},{"date":"2024-07-01","close":105127.6328},{"date":"2024-07-02","close":105137.5703},{"date":"2024-07-03","close":105142.5391},{"date":"2024-07-04","close":105162.4141},{"date":"2024-07-05","close":105187.2578},{"date":"2024-07-08","close":105192.2266},{"date":"2024-07-09","close":105202.1641},{"date":"2024-07-10","close":105212.1094},{"date":"2024-07-11","close":105227.0156},{"date":"2024-07-12","close":105261.7969},{"date":"2024-07-15","close":105271.7344},{"date":"2024-07-16","close":105281.6719},{"date":"2024-07-17","close":105286.6406},{"date":"2024-07-18","close":105301.5547},{"date":"2024-07-19","close":105331.3672},{"date":"2024-07-22","close":105346.2734},{"date":"2024-07-23","close":105356.2109},{"date":"2024-07-24","close":105366.1484},{"date":"2024-07-25","close":105376.0859},{"date":"2024-07-26","close":105405.9062},{"date":"2024-07-29","close":105410.875},{"date":"2024-07-30","close":105425.7812},{"date":"2024-07-31","close":105435.7188},{"date":"2024-08-01","close":105445.6562},{"date":"2024-08-02","close":105475.4688},{"date":"2024-08-05","close":105485.4062},{"date":"2024-08-06","close":105495.3516},{"date":"2024-08-07","close":105505.2891},{"date":"2024-08-08","close":105515.2266},{"date":"2024-08-09","close":105545.0391},{"date":"2024-08-12","close":105554.9766},{"date":"2024-08-13","close":105564.9141},{"date":"2024-08-14","close":105584.7969},{"date":"2024-08-16","close":105614.6094},{"date":"2024-08-19","close":105624.5469},{"date":"2024-08-20","close":105629.5156},{"date":"2024-08-21","close":105654.3594},{"date":"2024-08-22","close":105664.2969},{"date":"2024-08-23","close":105694.1172},{"date":"2024-08-26","close":105709.0234},{"date":"2024-08-27","close":105718.0},{"date":"2024-08-28","close":105723.9297},{"date":"2024-08-29","close":105733.8672},{"date":"2024-08-30","close":105768.6484},{"date":"2024-09-02","close":105778.5938},{"date":"2024-09-03","close":105788.5312},{"date":"2024-09-04","close":105798.4688},{"date":"2024-09-05","close":105808.4062},{"date":"2024-09-06","close":105838.2188},{"date":"2024-09-09","close":105848.1562},{"date":"2024-09-10","close":105858.0938},{"date":"2024-09-11","close":105863.0625},{"date":"2024-09-12","close":105877.9766},{"date":"2024-09-13","close":105947.5391},{"date":"2024-09-19","close":105957.4766},{"date":"2024-09-20","close":105982.3281},{"date":"2024-09-23","close":105992.2656},{"date":"2024-09-24","close":106007.1719},{"date":"2024-09-25","close":106012.1406},{"date":"2024-09-26","close":106027.0469},{"date":"2024-09-27","close":106061.8359},{"date":"2024-09-30","close":106081.7109},{"date":"2024-10-02","close":106101.5859},{"date":"2024-10-04","close":106136.3672},{"date":"2024-10-07","close":106141.3359},{"date":"2024-10-08","close":106161.2188},{"date":"2024-10-10","close":106176.125},{"date":"2024-10-11","close":106205.9375},{"date":"2024-10-14","close":106210.9062},{"date":"2024-10-15","close":106215.875},{"date":"2024-10-16","close":106230.7812},{"date":"2024-10-17","close":106240.7266},{"date":"2024-10-18","close":106270.5391},{"date":"2024-10-21","close":106280.4766},{"date":"2024-10-22","close":106290.4141},{"date":"2024-10-23","close":106290.4141},{"date":"2024-10-24","close":106310.2891},{"date":"2024-10-25","close":106340.1094},{"date":"2024-10-28","close":106350.0469},{"date":"2024-10-29","close":106355.0156},{"date":"2024-10-30","close":106364.0},{"date":"2024-10-31","close":106374.8906},{"date":"2024-11-01","close":106399.7344},{"date":"2024-11-04","close":106409.6719},{"date":"2024-11-05","close":106424.0},{"date":"2024-11-06","close":106434.5234},{"date":"2024-11-07","close":106439.4922},{"date":"2024-11-08","close":106464.3359},{"date":"2024-11-11","close":106469.3047},{"date":"2024-11-12","close":106489.1797},{"date":"2024-11-13","close":106499.1172},{"date":"2024-11-14","close":106509.0547},{"date":"2024-11-15","close":106533.9062},{"date":"2024-11-18","close":106548.8125},{"date":"2024-11-19","close":106553.7812},{"date":"2024-11-20","close":106563.7188},{"date":"2024-11-21","close":106578.625},{"date":"2024-11-22","close":106603.4688},{"date":"2024-11-25","close":106618.3828},{"date":"2024-11-26","close":106623.3516},{"date":"2024-11-27","close":106633.2891},{"date":"2024-11-28","close":106643.2266},{"date":"2024-11-29","close":106668.0703},{"date":"2024-12-02","close":106682.9766},{"date":"2024-12-03","close":106687.9453},{"date":"2024-12-04","close":106697.8828},{"date":"2024-12-05","close":106707.8203},{"date":"2024-12-06","close":106732.6719},{"date":"2024-12-09","close":106742.6094},{"date":"2024-12-10","close":106747.5781},{"date":"2024-12-11","close":106757.5156},{"date":"2024-12-12","close":106767.4531},{"date":"2024-12-13","close":106792.2969},{"date":"2024-12-16","close":106807.2109},{"date":"2024-12-17","close":106812.1797},{"date":"2024-12-18","close":106822.1172},{"date":"2024-12-19","close":106832.0547},{"date":"2024-12-20","close":106856.8984},{"date":"2024-12-23","close":106866.8359},{"date":"2024-12-24","close":106886.7109},{"date":"2024-12-26","close":106896.6562},{"date":"2024-12-27","close":106921.5},{"date":"2024-12-30","close":106951.3125},{"date":"2025-01-02","close":106961.25},{"date":"2025-01-03","close":106991.0703},{"date":"2025-01-06","close":106996.0391},{"date":"2025-01-07","close":107005.9766},{"date":"2025-01-08","close":107010.9453},{"date":"2025-01-09","close":107020.8828},{"date":"2025-01-10","close":107050.6953},{"date":"2025-01-13","close":107060.6328},{"date":"2025-01-14","close":107070.5703},{"date":"2025-01-15","close":107075.5391},{"date":"2025-01-16","close":107085.4844},{"date":"2025-01-17","close":107115.2969},{"date":"2025-01-20","close":107120.2656},{"date":"2025-01-21","close":107135.1719},{"date":"2025-01-22","close":107140.1406},{"date":"2025-01-23","close":107150.0781},{"date":"2025-01-24","close":107219.6484},{"date":"2025-01-31","close":107249.4609},{"date":"2025-02-03","close":107254.4297},{"date":"2025-02-04","close":107259.3984},{"date":"2025-02-05","close":107269.3359},{"date":"2025-02-06","close":107279.2812},{"date":"2025-02-07","close":107304.125},{"date":"2025-02-10","close":107314.0625},{"date":"2025-02-11","close":107324.0},{"date":"2025-02-12","close":107328.9688},{"date":"2025-02-13","close":107343.875},{"date":"2025-02-14","close":107368.7266},{"date":"2025-02-17","close":107373.6953},{"date":"2025-02-18","close":107383.6328},{"date":"2025-02-19","close":107398.5391},{"date":"2025-02-20","close":107403.5078},{"date":"2025-02-21","close":107433.3203},{"date":"2025-02-24","close":107438.2891},{"date":"2025-02-25","close":107448.2266},{"date":"2025-02-26","close":107453.1953},{"date":"2025-02-27","close":107468.1094},{"date":"2025-02-28","close":107502.8906},{"date":"2025-03-04","close":107517.7969},{"date":"2025-03-05","close":107517.7969},{"date":"2025-03-06","close":107522.7656},{"date":"2025-03-07","close":107547.6094},{"date":"2025-03-10","close":107557.5547},{"date":"2025-03-11","close":107567.4922},{"date":"2025-03-12","close":107572.4609},{"date":"2025-03-13","close":107582.3984},{"date":"2025-03-14","close":107607.2422},{"date":"2025-03-17","close":107612.2109},{"date":"2025-03-18","close":107627.1172},{"date":"2025-03-19","close":107632.0859},{"date":"2025-03-20","close":107642.0234},{"date":"2025-03-21","close":107656.9375},{"date":"2025-03-24","close":107676.8125},{"date":"2025-03-25","close":107681.7812},{"date":"2025-03-26","close":107691.7188},{"date":"2025-03-27","close":107696.6875},{"date":"2025-03-28","close":107726.5},{"date":"2025-03-31","close":107726.5},{"date":"2025-04-01","close":107736.4375},{"date":"2025-04-02","close":107746.3828},{"date":"2025-04-03","close":107756.3203},{"date":"2025-04-04","close":107776.1953},{"date":"2025-04-07","close":107771.2266},{"date":"2025-04-08","close":107791.1016},{"date":"2025-04-09","close":107801.0391},{"date":"2025-04-10","close":107810.9766},{"date":"2025-04-11","close":107835.8281},{"date":"2025-04-14","close":107845.7656},{"date":"2025-04-15","close":107850.7344},{"date":"2025-04-16","close":107860.6719},{"date":"2025-04-17","close":107870.6094},{"date":"2025-04-18","close":107895.4531},{"date":"2025-04-21","close":107905.3906},{"date":"2025-04-22","close":107910.3594},{"date":"2025-04-23","close":107920.2969},{"date":"2025-04-24","close":107930.2422},{"date":"2025-04-25","close":107955.0859},{"date":"2025-04-28","close":107960.0547},{"date":"2025-04-29","close":107969.9922},{"date":"2025-04-30","close":107989.8672},{"date":"2025-05-02","close":108029.625},{"date":"2025-05-07","close":108039.5625},{"date":"2025-05-08","close":108044.5312},{"date":"2025-05-09","close":108064.4062},{"date":"2025-05-12","close":108079.3125},{"date":"2025-05-13","close":108084.2812},{"date":"2025-05-14","close":108094.2188},{"date":"2025-05-15","close":108104.1562},{"date":"2025-05-16","close":108129.0078},{"date":"2025-05-19","close":108133.9766},{"date":"2025-05-20","close":108143.9141},{"date":"2025-05-21","close":108143.9141},{"date":"2025-05-22","close":108163.7891},{"date":"2025-05-23","close":108178.6953},{"date":"2025-05-26","close":108188.6328},{"date":"2025-05-27","close":108198.5703},{"date":"2025-05-28","close":108213.4844},{"date":"2025-05-29","close":108218.4531},{"date":"2025-05-30","close":108243.2969},{"date":"2025-06-02","close":108258.2031},{"date":"2025-06-04","close":108263.1719},{"date":"2025-06-05","close":108297.9531},{"date":"2025-06-09","close":108302.9297},{"date":"2025-06-10","close":108302.9297},{"date":"2025-06-11","close":108317.8359},{"date":"2025-06-12","close":108322.8047},{"date":"2025-06-13","close":108347.6484},{"date":"2025-06-16","close":108352.6172},{"date":"2025-06-17","close":108352.6172},{"date":"2025-06-18","close":108357.5859},{"date":"2025-06-19","close":108367.5234},{"date":"2025-06-20","close":108392.3672},{"date":"2025-06-23","close":108397.3438},{"date":"2025-06-24","close":108407.2812},{"date":"2025-06-25","close":108412.25},{"date":"2025-06-26","close":108422.1875},{"date":"2025-06-27","close":108452.0},{"date":"2025-06-30","close":108452.0},{"date":"2025-07-01","close":108456.9688},{"date":"2025-07-02","close":108471.875},{"date":"2025-07-03","close":108481.8125},{"date":"2025-07-04","close":108506.6641},{"date":"2025-07-07","close":108511.6328},{"date":"2025-07-08","close":108511.6328},{"date":"2025-07-09","close":108526.5391},{"date":"2025-07-10","close":108536.4766},{"date":"2025-07-11","close":108556.3516},{"date":"2025-07-14","close":108561.3203},{"date":"2025-07-15","close":108571.2578},{"date":"2025-07-16","close":108581.1953},{"date":"2025-07-17","close":108586.1719},{"date":"2025-07-18","close":108606.0469},{"date":"2025-07-21","close":108615.9844},{"date":"2025-07-22","close":108625.9219},{"date":"2025-07-23","close":108625.9219},{"date":"2025-07-24","close":108630.8906},{"date":"2025-07-25","close":108660.7031},{"date":"2025-07-28","close":108670.6406},{"date":"2025-07-29","close":108670.6406},{"date":"2025-07-30","close":108685.5547},{"date":"2025-07-31","close":108690.5234},{"date":"2025-08-01","close":108710.3984},{"date":"2025-08-04","close":108720.3359},{"date":"2025-08-05","close":108730.2734},{"date":"2025-08-06","close":108735.2422},{"date":"2025-08-07","close":108745.1797},{"date":"2025-08-08","close":108765.0547},{"date":"2025-08-11","close":108770.0234},{"date":"2025-08-12","close":108779.9688},{"date":"2025-08-13","close":108789.9062},{"date":"2025-08-14","close":108819.7188},{"date":"2025-08-18","close":108824.6875},{"date":"2025-08-19","close":108824.6875},{"date":"2025-08-20","close":108834.625},{"date":"2025-08-21","close":108844.5625},{"date":"2025-08-22","close":108864.4375},{"date":"2025-08-25","close":108869.4141},{"date":"2025-08-26","close":108879.3516},{"date":"2025-08-27","close":108884.3203},{"date":"2025-08-28","close":108899.2266},{"date":"2025-08-29","close":108919.1016},{"date":"2025-09-01","close":108929.0391},{"date":"2025-09-02","close":108934.0078},{"date":"2025-09-03","close":108943.9453},{"date":"2025-09-04","close":108948.9141},{"date":"2025-09-05","close":108968.7969},{"date":"2025-09-08","close":108983.7031},{"date":"2025-09-09","close":108983.7031},{"date":"2025-09-10","close":108988.6719},{"date":"2025-09-11","close":109003.5781},{"date":"2025-09-12","close":109018.4844},{"date":"2025-09-15","close":109033.3906},{"date":"2025-09-16","close":109038.3594},{"date":"2025-09-17","close":109048.2969},{"date":"2025-09-18","close":109058.2422},{"date":"2025-09-19","close":109073.1484},{"date":"2025-09-22","close":109088.0547},{"date":"2025-09-23","close":109093.0234},{"date":"2025-09-24","close":109102.9609},{"date":"2025-09-25","close":109112.8984},{"date":"2025-09-26","close":109132.7734},{"date":"2025-09-29","close":109137.7422},{"date":"2025-09-30","close":109147.6875},{"date":"2025-10-01","close":109157.625},{"date":"2025-10-02","close":109222.2188},{"date":"2025-10-10","close":109242.1016},{"date":"2025-10-13","close":109252.0391},{"date":"2025-10-14","close":109257.0078},{"date":"2025-10-15","close":109261.9766},{"date":"2025-10-16","close":109276.8828},{"date":"2025-10-17","close":109291.7891},{"date":"2025-10-20","close":109306.6953},{"date":"2025-10-21","close":109311.6641},{"date":"2025-10-22","close":109316.6328},{"date":"2025-10-23","close":109326.5703},{"date":"2025-10-24","close":109351.4219},{"date":"2025-10-27","close":109356.3906},{"date":"2025-10-28","close":109361.3594},{"date":"2025-10-29","close":109371.2969},{"date":"2025-10-30","close":109381.2344},{"date":"2025-10-31","close":109396.1406},{"date":"2025-11-03","close":109411.0469},{"date":"2025-11-04","close":109416.0156},{"date":"2025-11-05","close":109425.9531},{"date":"2025-11-06","close":109430.9297},{"date":"2025-11-07","close":109455.7734},{"date":"2025-11-10","close":109460.7422},{"date":"2025-11-11","close":109465.7109},{"date":"2025-11-12","close":109480.6172},{"date":"2025-11-13","close":109495.5234},{"date":"2025-11-14","close":109505.4609},{"date":"2025-11-17","close":109520.3672},{"date":"2025-11-18","close":109525.3438},{"date":"2025-11-19","close":109530.3125},{"date":"2025-11-20","close":109550.1875},{"date":"2025-11-21","close":109560.125},{"date":"2025-11-24","close":109575.0312},{"date":"2025-11-25","close":109580.0},{"date":"2025-11-26","close":109580.0},{"date":"2025-11-27","close":109600.0},{"date":"2025-11-28","close":109615.0},{"date":"2025-12-01","close":109620.0},{"date":"2025-12-02","close":109625.0},{"date":"2025-12-03","close":109635.0},{"date":"2025-12-04","close":109655.0},{"date":"2025-12-05","close":109665.0},{"date":"2025-12-08","close":109675.0},{"date":"2025-12-09","close":109680.0},{"date":"2025-12-10","close":109690.0},{"date":"2025-12-11","close":109710.0},{"date":"2025-12-12","close":109715.0},{"date":"2025-12-15","close":109720.0},{"date":"2025-12-16","close":109735.0},{"date":"2025-12-17","close":109745.0},{"date":"2025-12-18","close":109760.0},{"date":"2025-12-19","close":109775.0},{"date":"2025-12-22","close":109780.0},{"date":"2025-12-23","close":109785.0},{"date":"2025-12-24","close":109815.0},{"date":"2025-12-26","close":109820.0},{"date":"2025-12-29","close":109840.0},{"date":"2025-12-30","close":109865.0},{"date":"2026-01-02","close":109880.0},{"date":"2026-01-05","close":109885.0},{"date":"2026-01-06","close":109900.0},{"date":"2026-01-07","close":109905.0},{"date":"2026-01-08","close":109920.0},{"date":"2026-01-09","close":109930.0},{"date":"2026-01-12","close":109940.0},{"date":"2026-01-13","close":109945.0},{"date":"2026-01-14","close":109955.0},{"date":"2026-01-15","close":109975.0},{"date":"2026-01-16","close":109985.0},{"date":"2026-01-19","close":109995.0},{"date":"2026-01-20","close":110000.0},{"date":"2026-01-21","close":110005.0},{"date":"2026-01-22","close":110020.0},{"date":"2026-01-23","close":110040.0},{"date":"2026-01-26","close":110050.0},{"date":"2026-01-27","close":110055.0},{"date":"2026-01-28","close":110065.0},{"date":"2026-01-29","close":110080.0},{"date":"2026-01-30","close":110090.0},{"date":"2026-02-02","close":110105.0},{"date":"2026-02-03","close":110110.0},{"date":"2026-02-04","close":110120.0},{"date":"2026-02-05","close":110135.0},{"date":"2026-02-06","close":110145.0},{"date":"2026-02-09","close":110150.0},{"date":"2026-02-10","close":110165.0},{"date":"2026-02-11","close":110170.0},{"date":"2026-02-12","close":110200.0},{"date":"2026-02-13","close":110220.0},{"date":"2026-02-19","close":110235.0},{"date":"2026-02-20","close":110250.0},{"date":"2026-02-23","close":110265.0},{"date":"2026-02-24","close":110270.0},{"date":"2026-02-25","close":110275.0},{"date":"2026-02-26","close":110290.0},{"date":"2026-02-27","close":110315.0},{"date":"2026-03-03","close":110320.0},{"date":"2026-03-04","close":110330.0},{"date":"2026-03-05","close":110345.0},{"date":"2026-03-06","close":110360.0},{"date":"2026-03-09","close":110370.0},{"date":"2026-03-10","close":110380.0},{"date":"2026-03-11","close":110390.0},{"date":"2026-03-12","close":110405.0},{"date":"2026-03-13","close":110420.0},{"date":"2026-03-16","close":110425.0},{"date":"2026-03-17","close":110430.0},{"date":"2026-03-18","close":110440.0},{"date":"2026-03-19","close":110455.0},{"date":"2026-03-20","close":110465.0},{"date":"2026-03-23","close":110470.0},{"date":"2026-03-24","close":110480.0},{"date":"2026-03-25","close":110490.0},{"date":"2026-03-26","close":110505.0},{"date":"2026-03-27","close":110520.0},{"date":"2026-03-30","close":110530.0},{"date":"2026-03-31","close":110535.0},{"date":"2026-04-01","close":110545.0},{"date":"2026-04-02","close":110560.0},{"date":"2026-04-03","close":110570.0},{"date":"2026-04-06","close":110580.0},{"date":"2026-04-07","close":110590.0},{"date":"2026-04-08","close":110595.0},{"date":"2026-04-09","close":110610.0},{"date":"2026-04-10","close":110625.0},{"date":"2026-04-13","close":110635.0},{"date":"2026-04-14","close":110640.0},{"date":"2026-04-15","close":110650.0},{"date":"2026-04-16","close":110660.0},{"date":"2026-04-17","close":110675.0},{"date":"2026-04-20","close":110685.0},{"date":"2026-04-21","close":110690.0},{"date":"2026-04-22","close":110700.0},{"date":"2026-04-23","close":110715.0},{"date":"2026-04-24","close":110730.0},{"date":"2026-04-27","close":110740.0},{"date":"2026-04-28","close":110745.0},{"date":"2026-04-29","close":110765.0},{"date":"2026-04-30","close":110785.0},{"date":"2026-05-04","close":110790.0},{"date":"2026-05-06","close":110805.0},{"date":"2026-05-07","close":110825.0},{"date":"2026-05-08","close":110840.0},{"date":"2026-05-11","close":110850.0},{"date":"2026-05-12","close":110855.0},{"date":"2026-05-13","close":110865.0},{"date":"2026-05-14","close":110880.0},{"date":"2026-05-15","close":110885.0},{"date":"2026-05-18","close":110900.0},{"date":"2026-05-19","close":110910.0},{"date":"2026-05-20","close":110915.0},{"date":"2026-05-21","close":110930.0},{"date":"2026-05-22","close":110950.0},{"date":"2026-05-26","close":110965.0},{"date":"2026-05-27","close":110970.0},{"date":"2026-05-28","close":110985.0},{"date":"2026-05-29","close":111000.0},{"date":"2026-06-01","close":111010.0},{"date":"2026-06-02","close":111025.0},{"date":"2026-06-04","close":111035.0},{"date":"2026-06-05","close":111055.0},{"date":"2026-06-08","close":111055.0},{"date":"2026-06-09","close":111070.0},{"date":"2026-06-10","close":111075.0},{"date":"2026-06-11","close":111095.0},{"date":"2026-06-12","close":111105.0},{"date":"2026-06-15","close":111115.0},{"date":"2026-06-16","close":111125.0},{"date":"2026-06-17","close":111135.0},{"date":"2026-06-18","close":111145.0},{"date":"2026-06-19","close":111160.0},{"date":"2026-06-22","close":111165.0},{"date":"2026-06-23","close":111170.0},{"date":"2026-06-24","close":111185.0},{"date":"2026-06-25","close":111195.0},{"date":"2026-06-26","close":111205.0},{"date":"2026-06-29","close":111225.0},{"date":"2026-06-30","close":111225.0},{"date":"2026-07-01","close":111240.0},{"date":"2026-07-02","close":111260.0},{"date":"2026-07-03","close":111265.0},{"date":"2026-07-06","close":111270.0},{"date":"2026-07-07","close":111285.0},{"date":"2026-07-08","close":111285.0},{"date":"2026-07-09","close":111305.0},{"date":"2026-07-10","close":111315.0},{"date":"2026-07-13","close":111320.0},{"date":"2026-07-14","close":111330.0},{"date":"2026-07-15","close":111355.0},{"date":"2026-07-16","close":111370.0},{"date":"2026-07-20","close":111380.0},{"date":"2026-07-21","close":111390.0},{"date":"2026-07-22","close":111400.0},{"date":"2026-07-23","close":111420.0},{"date":"2026-07-24","close":111430.0},{"date":"2026-07-27","close":111440.0},{"date":"2026-07-28","close":111450.0},{"date":"2026-07-29","close":111455.0},{"date":"2026-07-30","close":111470.0},{"date":"2026-07-31","close":111485.0},{"date":"2026-08-03","close":111495.0},{"date":"2026-08-04","close":111505.0},{"date":"2026-08-05","close":111510.0},{"date":"2026-08-06","close":111530.0},{"date":"2026-08-07","close":111540.0},{"date":"2026-08-10","close":111560.0},{"date":"2026-08-11","close":111565.0},{"date":"2026-08-12","close":111575.0},{"date":"2026-08-13","close":111590.0},{"date":"2026-08-14","close":111615.0},{"date":"2026-08-18","close":111625.0},{"date":"2026-08-19","close":111635.0},{"date":"2026-08-20","close":111645.0},{"date":"2026-08-21","close":111660.0},{"date":"2026-08-24","close":111675.0},{"date":"2026-08-25","close":111680.0},{"date":"2026-08-26","close":111685.0},{"date":"2026-08-27","close":111705.0},{"date":"2026-08-28","close":111720.0},{"date":"2026-08-31","close":111735.0},{"date":"2026-09-01","close":111745.0},{"date":"2026-09-02","close":111750.0},{"date":"2026-09-03","close":111775.0},{"date":"2026-09-04","close":111790.0},{"date":"2026-09-07","close":111800.0},{"date":"2026-09-08","close":111810.0},{"date":"2026-09-09","close":111815.0},{"date":"2026-09-10","close":111840.0},{"date":"2026-09-11","close":111855.0},{"date":"2026-09-14","close":111865.0},{"date":"2026-09-15","close":111875.0},{"date":"2026-09-16","close":111890.0},{"date":"2026-09-17","close":111905.0},{"date":"2026-09-18","close":111920.0},{"date":"2026-09-21","close":111930.0},{"date":"2026-09-22","close":111960.0},{"date":"2026-09-23","close":111980.0},{"date":"2026-09-28","close":111995.0},{"date":"2026-09-29","close":112005.0},{"date":"2026-09-30","close":112015.0},{"date":"2026-10-01","close":112040.0},{"date":"2026-10-02","close":112060.0},{"date":"2026-10-06","close":112070.0},{"date":"2026-10-07","close":112090.0},{"date":"2026-10-08","close":112110.0},{"date":"2026-10-12","close":112125.0},{"date":"2026-10-13","close":112135.0},{"date":"2026-10-14","close":112150.0},{"date":"2026-10-15","close":112165.0},{"date":"2026-10-16","close":112180.0},{"date":"2026-10-19","close":112190.0},{"date":"2026-10-20","close":112205.0},{"date":"2026-10-21","close":112215.0},{"date":"2026-10-22","close":112230.0},{"date":"2026-10-23","close":112245.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":6722.0,"foreign_net":0.0,"institution_net":-6722.0},{"date":"2026-10-21","retail_net":9765.0,"foreign_net":0.0,"institution_net":-9765.0},{"date":"2026-10-20","retail_net":9737.0,"foreign_net":244.0,"institution_net":-9981.0},{"date":"2026-10-19","retail_net":10651.0,"foreign_net":445.0,"institution_net":-11096.0},{"date":"2026-10-16","retail_net":20673.0,"foreign_net":-5.0,"institution_net":-20668.0},{"date":"2026-10-15","retail_net":-7753.0,"foreign_net":-55.0,"institution_net":7808.0},{"date":"2026-10-14","retail_net":24719.0,"foreign_net":0.0,"institution_net":-24719.0},{"date":"2026-10-13","retail_net":34402.0,"foreign_net":-53.0,"institution_net":-34349.0},{"date":"2026-10-12","retail_net":22661.0,"foreign_net":551.0,"institution_net":-23212.0},{"date":"2026-10-08","retail_net":-10464.0,"foreign_net":-53.0,"institution_net":10517.0},{"date":"2026-10-07","retail_net":-4985.0,"foreign_net":4.0,"institution_net":4981.0},{"date":"2026-10-06","retail_net":-903.0,"foreign_net":-2.0,"institution_net":905.0},{"date":"2026-10-02","retail_net":10397.0,"foreign_net":8.0,"institution_net":-10405.0},{"date":"2026-10-01","retail_net":-348.0,"foreign_net":49.0,"institution_net":299.0},{"date":"2026-09-30","retail_net":-871.0,"foreign_net":0.0,"institution_net":871.0},{"date":"2026-09-29","retail_net":253.0,"foreign_net":31.0,"institution_net":-284.0},{"date":"2026-09-28","retail_net":-10308.0,"foreign_net":0.0,"institution_net":10308.0},{"date":"2026-09-23","retail_net":11422.0,"foreign_net":-110.0,"institution_net":-11312.0},{"date":"2026-09-22","retail_net":4925.0,"foreign_net":0.0,"institution_net":-4925.0},{"date":"2026-09-21","retail_net":-6761.0,"foreign_net":-53.0,"institution_net":6814.0},{"date":"2026-09-18","retail_net":9824.0,"foreign_net":0.0,"institution_net":-9824.0},{"date":"2026-09-17","retail_net":-1997.0,"foreign_net":-6.0,"institution_net":2003.0},{"date":"2026-09-16","retail_net":-8103.0,"foreign_net":0.0,"institution_net":8103.0},{"date":"2026-09-15","retail_net":4564.0,"foreign_net":0.0,"institution_net":-4564.0},{"date":"2026-09-14","retail_net":417.0,"foreign_net":0.0,"institution_net":-417.0},{"date":"2026-09-11","retail_net":3904.0,"foreign_net":4706.0,"institution_net":-8610.0},{"date":"2026-09-10","retail_net":-2835.0,"foreign_net":3366.0,"institution_net":-531.0},{"date":"2026-09-09","retail_net":1048.0,"foreign_net":12.0,"institution_net":-1060.0},{"date":"2026-09-08","retail_net":2113.0,"foreign_net":0.0,"institution_net":-2113.0},{"date":"2026-09-07","retail_net":3282.0,"foreign_net":0.0,"institution_net":-3282.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":6722.0,"foreign_net":0,"institution_net":-6722.0},"d3":{"retail_net":26224.0,"foreign_net":244.0,"institution_net":-26468.0},"d7":{"retail_net":74514.0,"foreign_net":629.0,"institution_net":-75143.0},"d14":{"retail_net":125274.0,"foreign_net":1133.0,"institution_net":-126407.0},"d30":{"retail_net":136151.0,"foreign_net":9079.0,"institution_net":-145230.0}},"analysis":"최근 5일 외국인 순매수 684.00, 기관 순매수 -5.82만. 30일 누적: 외국인 9079.00, 기관 -14.52만.","foreign_flow":684.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-58232.0},"insider_trades":[],"price_analysis":{"current":112240.0,"low_30d":111805.0,"support":111849.0,"high_30d":112245.0,"change_1d":0.0,"change_7d":0.0,"change_30d":0.4,"resistance":112201.0,"position_in_range":99.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 100 과매수 구간"],"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":"TIGER KOFR금리액티브(합성)","phase":"above-fold","symbol_resolved":true}