{"status":"ok","report":{"etf":{"aum":2573900000000.0,"as_of":"2026-07-04","issuer":"KB자산운용","source":"naver","category":"","holdings":[{"name":"고려아연 20260327-174-12","ticker":"","weight":null},{"name":"고려아연 20260327-174-13","ticker":"","weight":null},{"name":"고려아연 20260327-174-14","ticker":"","weight":null},{"name":"고려아연 20260327-174-15","ticker":"","weight":null},{"name":"고려아연 20260327-174-16","ticker":"","weight":null},{"name":"고려아연 20260327-174-17","ticker":"","weight":null},{"name":"고려아연 20260428-91-31","ticker":"","weight":null},{"name":"고려아연 20260428-91-32","ticker":"","weight":null},{"name":"고려아연 20260428-91-33","ticker":"","weight":null},{"name":"광주은행2025-11이(변)1갑-14","ticker":"","weight":null}],"base_index":"KIS 시가평가 MMF 지수 (총수익지수)","aum_display":"2조 5,739억","expense_ratio":0.05,"dividend_yield":null,"holdings_count":10,"tracking_error":0.04},"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":{"reason":"no_fundamental_3y","status":"unavailable_size"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:36:15.118231+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":"RISE 머니마켓액티브(455890)은(는) KIS 시가평가 MMF 지수 (총수익지수)를 추종하는 ETF입니다, 순자산 2조 5,739억. 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":{"has_dividend":false,"dividend_yield":null},"catalysts":["이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":56.653449107114284,"grade":"B","trend":"상승","atr_14":11.785714285714286,"rsi_14":100.0,"sma_20":55659.75,"sma_60":55502.916666666664,"comment":"상승 추세, RSI 100","analysis":"RSI(14) 100.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(56.65)가 시그널선(56.36)을 상회합니다(골든크로스). 현재가가 SMA20(55660)과 SMA60(55503) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 55562~55757 (현재 위치 96%).","bb_lower":55562.155174317486,"bb_upper":55757.344825682514,"macd_signal":56.36214959990418},"change_pct":0.01,"chart_data":[{"date":"2024-10-23","open":53105,"high":53110,"low":53100,"close":53100,"volume":121644},{"date":"2024-10-24","open":53120,"high":53125,"low":53115,"close":53120,"volume":152882},{"date":"2024-10-25","open":53125,"high":53130,"low":53120,"close":53125,"volume":106214},{"date":"2024-10-28","open":53130,"high":53135,"low":53125,"close":53130,"volume":725084},{"date":"2024-10-29","open":53135,"high":53140,"low":53130,"close":53135,"volume":86520},{"date":"2024-10-30","open":53140,"high":53150,"low":53140,"close":53140,"volume":116839},{"date":"2024-10-31","open":53155,"high":53165,"low":53155,"close":53155,"volume":82928},{"date":"2024-11-01","open":53169,"high":53169,"low":53160,"close":53160,"volume":97469},{"date":"2024-11-04","open":53170,"high":53175,"low":53166,"close":53175,"volume":105038},{"date":"2024-11-05","open":53174,"high":53174,"low":53169,"close":53174,"volume":94149},{"date":"2024-11-06","open":53175,"high":53180,"low":53170,"close":53170,"volume":99364},{"date":"2024-11-07","open":53190,"high":53195,"low":53185,"close":53190,"volume":307541},{"date":"2024-11-08","open":53190,"high":53200,"low":53190,"close":53200,"volume":365214},{"date":"2024-11-11","open":53200,"high":53205,"low":53195,"close":53205,"volume":159822},{"date":"2024-11-12","open":53205,"high":53210,"low":53200,"close":53210,"volume":104401},{"date":"2024-11-13","open":53210,"high":53215,"low":53205,"close":53210,"volume":185066},{"date":"2024-11-14","open":53225,"high":53230,"low":53220,"close":53225,"volume":154599},{"date":"2024-11-15","open":53230,"high":53235,"low":53225,"close":53235,"volume":101620},{"date":"2024-11-18","open":53235,"high":53240,"low":53230,"close":53235,"volume":192744},{"date":"2024-11-19","open":53241,"high":53245,"low":53241,"close":53245,"volume":115994},{"date":"2024-11-20","open":53245,"high":53250,"low":53245,"close":53250,"volume":98670},{"date":"2024-11-21","open":53250,"high":53265,"low":53250,"close":53260,"volume":140556},{"date":"2024-11-22","open":53265,"high":53270,"low":53260,"close":53270,"volume":129571},{"date":"2024-11-25","open":53275,"high":53280,"low":53270,"close":53275,"volume":481322},{"date":"2024-11-26","open":53275,"high":53280,"low":53275,"close":53280,"volume":154795},{"date":"2024-11-27","open":53285,"high":53285,"low":53275,"close":53280,"volume":158304},{"date":"2024-11-28","open":53295,"high":53300,"low":53290,"close":53300,"volume":122316},{"date":"2024-11-29","open":53311,"high":53320,"low":53311,"close":53320,"volume":146112},{"date":"2024-12-02","open":53320,"high":53325,"low":53315,"close":53315,"volume":160531},{"date":"2024-12-03","open":53325,"high":53330,"low":53320,"close":53325,"volume":177359},{"date":"2024-12-04","open":53306,"high":53330,"low":53306,"close":53330,"volume":260995},{"date":"2024-12-05","open":53345,"high":53350,"low":53340,"close":53350,"volume":130532},{"date":"2024-12-06","open":53355,"high":53360,"low":53350,"close":53360,"volume":118656},{"date":"2024-12-09","open":53360,"high":53365,"low":53355,"close":53360,"volume":166183},{"date":"2024-12-10","open":53360,"high":53370,"low":53360,"close":53365,"volume":136411},{"date":"2024-12-11","open":53370,"high":53375,"low":53365,"close":53370,"volume":122662},{"date":"2024-12-12","open":53385,"high":53390,"low":53376,"close":53385,"volume":115773},{"date":"2024-12-13","open":53395,"high":53395,"low":53390,"close":53395,"volume":188233},{"date":"2024-12-16","open":53395,"high":53400,"low":53390,"close":53400,"volume":170418},{"date":"2024-12-17","open":53400,"high":53405,"low":53390,"close":53395,"volume":208816},{"date":"2024-12-18","open":53400,"high":53410,"low":53400,"close":53405,"volume":179740},{"date":"2024-12-19","open":53410,"high":53420,"low":53410,"close":53415,"volume":301563},{"date":"2024-12-20","open":53420,"high":53430,"low":53420,"close":53425,"volume":333420},{"date":"2024-12-23","open":53430,"high":53435,"low":53425,"close":53435,"volume":240067},{"date":"2024-12-24","open":53440,"high":53445,"low":53430,"close":53440,"volume":331704},{"date":"2024-12-26","open":53450,"high":53455,"low":53445,"close":53450,"volume":304411},{"date":"2024-12-27","open":53456,"high":53470,"low":53456,"close":53470,"volume":246031},{"date":"2024-12-30","open":53465,"high":53475,"low":53465,"close":53475,"volume":496701},{"date":"2025-01-02","open":53485,"high":53565,"low":53485,"close":53520,"volume":921261},{"date":"2025-01-03","open":53505,"high":53505,"low":53495,"close":53500,"volume":455464},{"date":"2025-01-06","open":53510,"high":53515,"low":53500,"close":53510,"volume":426460},{"date":"2025-01-07","open":53515,"high":53520,"low":53510,"close":53515,"volume":261681},{"date":"2025-01-08","open":53520,"high":53525,"low":53515,"close":53520,"volume":208285},{"date":"2025-01-09","open":53535,"high":53545,"low":53535,"close":53540,"volume":243771},{"date":"2025-01-10","open":53540,"high":53545,"low":53535,"close":53545,"volume":290479},{"date":"2025-01-13","open":53550,"high":53555,"low":53545,"close":53555,"volume":348551},{"date":"2025-01-14","open":53560,"high":53560,"low":53540,"close":53560,"volume":269846},{"date":"2025-01-15","open":53565,"high":53570,"low":53560,"close":53570,"volume":440298},{"date":"2025-01-16","open":53580,"high":53585,"low":53575,"close":53585,"volume":214147},{"date":"2025-01-17","open":53590,"high":53595,"low":53585,"close":53590,"volume":164619},{"date":"2025-01-20","open":53595,"high":53595,"low":53585,"close":53595,"volume":486541},{"date":"2025-01-21","open":53596,"high":53605,"low":53596,"close":53600,"volume":163945},{"date":"2025-01-22","open":53605,"high":53610,"low":53600,"close":53605,"volume":263493},{"date":"2025-01-23","open":53625,"high":53635,"low":53625,"close":53635,"volume":211878},{"date":"2025-01-24","open":53655,"high":53655,"low":53630,"close":53655,"volume":592270},{"date":"2025-01-31","open":53660,"high":53660,"low":53650,"close":53655,"volume":513234},{"date":"2025-02-03","open":53660,"high":53660,"low":53655,"close":53660,"volume":345002},{"date":"2025-02-04","open":53665,"high":53665,"low":53660,"close":53665,"volume":329153},{"date":"2025-02-05","open":53670,"high":53670,"low":53665,"close":53670,"volume":205908},{"date":"2025-02-06","open":53680,"high":53685,"low":53680,"close":53685,"volume":207119},{"date":"2025-02-07","open":53695,"high":53695,"low":53685,"close":53690,"volume":307832},{"date":"2025-02-10","open":53700,"high":53700,"low":53685,"close":53695,"volume":500525},{"date":"2025-02-11","open":53700,"high":53705,"low":53695,"close":53705,"volume":211123},{"date":"2025-02-12","open":53705,"high":53710,"low":53700,"close":53705,"volume":385734},{"date":"2025-02-13","open":53715,"high":53725,"low":53715,"close":53720,"volume":273366},{"date":"2025-02-14","open":53725,"high":53730,"low":53720,"close":53725,"volume":298948},{"date":"2025-02-17","open":53730,"high":53735,"low":53730,"close":53735,"volume":310233},{"date":"2025-02-18","open":53735,"high":53740,"low":53735,"close":53740,"volume":202835},{"date":"2025-02-19","open":53741,"high":53745,"low":53741,"close":53745,"volume":245183},{"date":"2025-02-20","open":53755,"high":53760,"low":53750,"close":53760,"volume":247292},{"date":"2025-02-21","open":53765,"high":53765,"low":53760,"close":53765,"volume":278608},{"date":"2025-02-24","open":53770,"high":53775,"low":53770,"close":53775,"volume":293323},{"date":"2025-02-25","open":53780,"high":53785,"low":53775,"close":53780,"volume":407689},{"date":"2025-02-26","open":53790,"high":53795,"low":53785,"close":53795,"volume":288302},{"date":"2025-02-27","open":53805,"high":53815,"low":53805,"close":53815,"volume":264522},{"date":"2025-02-28","open":53816,"high":53820,"low":53811,"close":53820,"volume":516229},{"date":"2025-03-04","open":53825,"high":53825,"low":53820,"close":53825,"volume":341841},{"date":"2025-03-05","open":53825,"high":53830,"low":53825,"close":53830,"volume":295550},{"date":"2025-03-06","open":53840,"high":53840,"low":53835,"close":53840,"volume":415062},{"date":"2025-03-07","open":53840,"high":53850,"low":53840,"close":53850,"volume":316947},{"date":"2025-03-10","open":53850,"high":53850,"low":53845,"close":53850,"volume":381874},{"date":"2025-03-11","open":53850,"high":53855,"low":53850,"close":53855,"volume":315000},{"date":"2025-03-12","open":53855,"high":53860,"low":53850,"close":53860,"volume":341193},{"date":"2025-03-13","open":53865,"high":53870,"low":53860,"close":53860,"volume":302947},{"date":"2025-03-14","open":53865,"high":53875,"low":53865,"close":53875,"volume":311994},{"date":"2025-03-17","open":53875,"high":53880,"low":53875,"close":53880,"volume":223260},{"date":"2025-03-18","open":53875,"high":53885,"low":53875,"close":53885,"volume":197180},{"date":"2025-03-19","open":53885,"high":53887,"low":53875,"close":53880,"volume":224112},{"date":"2025-03-20","open":53895,"high":53900,"low":53890,"close":53900,"volume":190660},{"date":"2025-03-21","open":53905,"high":53905,"low":53900,"close":53905,"volume":195503},{"date":"2025-03-24","open":53905,"high":53910,"low":53900,"close":53905,"volume":235128},{"date":"2025-03-25","open":53905,"high":53910,"low":53905,"close":53905,"volume":220887},{"date":"2025-03-26","open":53910,"high":53915,"low":53905,"close":53905,"volume":276865},{"date":"2025-03-27","open":53920,"high":53925,"low":53917,"close":53920,"volume":319161},{"date":"2025-03-28","open":53925,"high":53930,"low":53925,"close":53930,"volume":251688},{"date":"2025-03-31","open":53935,"high":53940,"low":53930,"close":53935,"volume":301109},{"date":"2025-04-01","open":53940,"high":53945,"low":53935,"close":53940,"volume":309422},{"date":"2025-04-02","open":53945,"high":53950,"low":53945,"close":53950,"volume":249078},{"date":"2025-04-03","open":53960,"high":53970,"low":53956,"close":53965,"volume":417823},{"date":"2025-04-04","open":53965,"high":53980,"low":53960,"close":53970,"volume":409756},{"date":"2025-04-07","open":53975,"high":53980,"low":53965,"close":53965,"volume":536783},{"date":"2025-04-08","open":53975,"high":53980,"low":53970,"close":53975,"volume":326123},{"date":"2025-04-09","open":53985,"high":53990,"low":53980,"close":53980,"volume":317372},{"date":"2025-04-10","open":53995,"high":54005,"low":53995,"close":54005,"volume":449667},{"date":"2025-04-11","open":54005,"high":54010,"low":54005,"close":54010,"volume":203109},{"date":"2025-04-14","open":54010,"high":54015,"low":54010,"close":54010,"volume":200637},{"date":"2025-04-15","open":54015,"high":54020,"low":54005,"close":54010,"volume":390003},{"date":"2025-04-16","open":54020,"high":54020,"low":54010,"close":54015,"volume":240064},{"date":"2025-04-17","open":54031,"high":54035,"low":54026,"close":54035,"volume":261868},{"date":"2025-04-18","open":54040,"high":54045,"low":54035,"close":54040,"volume":335284},{"date":"2025-04-21","open":54045,"high":54050,"low":54040,"close":54050,"volume":222762},{"date":"2025-04-22","open":54050,"high":54055,"low":54050,"close":54055,"volume":164742},{"date":"2025-04-23","open":54055,"high":54060,"low":54050,"close":54055,"volume":238982},{"date":"2025-04-24","open":54065,"high":54070,"low":54060,"close":54060,"volume":204887},{"date":"2025-04-25","open":54070,"high":54075,"low":54070,"close":54075,"volume":269002},{"date":"2025-04-28","open":54075,"high":54085,"low":54075,"close":54080,"volume":274594},{"date":"2025-04-29","open":54085,"high":54090,"low":54085,"close":54090,"volume":230789},{"date":"2025-04-30","open":54110,"high":54115,"low":54105,"close":54110,"volume":230410},{"date":"2025-05-02","open":54115,"high":54120,"low":54110,"close":54115,"volume":355972},{"date":"2025-05-07","open":54115,"high":54120,"low":54110,"close":54115,"volume":375084},{"date":"2025-05-08","open":54130,"high":54135,"low":54125,"close":54130,"volume":278681},{"date":"2025-05-09","open":54135,"high":54140,"low":54135,"close":54140,"volume":246931},{"date":"2025-05-12","open":54140,"high":54145,"low":54140,"close":54145,"volume":241425},{"date":"2025-05-13","open":54145,"high":54150,"low":54145,"close":54145,"volume":253803},{"date":"2025-05-14","open":54150,"high":54155,"low":54150,"close":54150,"volume":305225},{"date":"2025-05-15","open":54165,"high":54170,"low":54160,"close":54165,"volume":472726},{"date":"2025-05-16","open":54166,"high":54175,"low":54166,"close":54175,"volume":421194},{"date":"2025-05-19","open":54175,"high":54180,"low":54175,"close":54180,"volume":292628},{"date":"2025-05-20","open":54180,"high":54185,"low":54175,"close":54180,"volume":370422},{"date":"2025-05-21","open":54185,"high":54190,"low":54180,"close":54185,"volume":216404},{"date":"2025-05-22","open":54195,"high":54200,"low":54195,"close":54200,"volume":272340},{"date":"2025-05-23","open":54205,"high":54210,"low":54200,"close":54205,"volume":411040},{"date":"2025-05-26","open":54205,"high":54212,"low":54200,"close":54205,"volume":493847},{"date":"2025-05-27","open":54215,"high":54215,"low":54210,"close":54215,"volume":143444},{"date":"2025-05-28","open":54215,"high":54220,"low":54210,"close":54215,"volume":395592},{"date":"2025-05-29","open":54230,"high":54237,"low":54225,"close":54235,"volume":524890},{"date":"2025-05-30","open":54245,"high":54246,"low":54240,"close":54245,"volume":376772},{"date":"2025-06-02","open":54250,"high":54260,"low":54250,"close":54260,"volume":429079},{"date":"2025-06-04","open":54270,"high":54275,"low":54265,"close":54275,"volume":350357},{"date":"2025-06-05","open":54275,"high":54285,"low":54275,"close":54280,"volume":593804},{"date":"2025-06-09","open":54280,"high":54285,"low":54280,"close":54285,"volume":287462},{"date":"2025-06-10","open":54285,"high":54295,"low":54285,"close":54290,"volume":447056},{"date":"2025-06-11","open":54290,"high":54295,"low":54290,"close":54295,"volume":330250},{"date":"2025-06-12","open":54305,"high":54310,"low":54305,"close":54310,"volume":290368},{"date":"2025-06-13","open":54310,"high":54315,"low":54310,"close":54315,"volume":573523},{"date":"2025-06-16","open":54315,"high":54315,"low":54310,"close":54315,"volume":338441},{"date":"2025-06-17","open":54316,"high":54325,"low":54316,"close":54320,"volume":458598},{"date":"2025-06-18","open":54320,"high":54325,"low":54320,"close":54320,"volume":290840},{"date":"2025-06-19","open":54330,"high":54335,"low":54325,"close":54335,"volume":585248},{"date":"2025-06-20","open":54335,"high":54340,"low":54330,"close":54340,"volume":540462},{"date":"2025-06-23","open":54340,"high":54342,"low":54335,"close":54340,"volume":299304},{"date":"2025-06-24","open":54340,"high":54345,"low":54340,"close":54340,"volume":592484},{"date":"2025-06-25","open":54345,"high":54350,"low":54345,"close":54350,"volume":348504},{"date":"2025-06-26","open":54355,"high":54360,"low":54355,"close":54360,"volume":584422},{"date":"2025-06-27","open":54365,"high":54370,"low":54360,"close":54365,"volume":421367},{"date":"2025-06-30","open":54365,"high":54370,"low":54360,"close":54365,"volume":322222},{"date":"2025-07-01","open":54365,"high":54370,"low":54365,"close":54370,"volume":599022},{"date":"2025-07-02","open":54370,"high":54380,"low":54370,"close":54380,"volume":566502},{"date":"2025-07-03","open":54385,"high":54390,"low":54385,"close":54385,"volume":328119},{"date":"2025-07-04","open":54391,"high":54395,"low":54391,"close":54395,"volume":282124},{"date":"2025-07-07","open":54395,"high":54395,"low":54391,"close":54395,"volume":218642},{"date":"2025-07-08","open":54395,"high":54400,"low":54395,"close":54400,"volume":444733},{"date":"2025-07-09","open":54400,"high":54405,"low":54400,"close":54400,"volume":295205},{"date":"2025-07-10","open":54410,"high":54415,"low":54407,"close":54410,"volume":381052},{"date":"2025-07-11","open":54415,"high":54420,"low":54415,"close":54420,"volume":321637},{"date":"2025-07-14","open":54420,"high":54425,"low":54417,"close":54420,"volume":427090},{"date":"2025-07-15","open":54425,"high":54430,"low":54420,"close":54425,"volume":590361},{"date":"2025-07-16","open":54425,"high":54430,"low":54425,"close":54430,"volume":255060},{"date":"2025-07-17","open":54440,"high":54445,"low":54435,"close":54435,"volume":468430},{"date":"2025-07-18","open":54445,"high":54450,"low":54440,"close":54450,"volume":425057},{"date":"2025-07-21","open":54450,"high":54450,"low":54445,"close":54450,"volume":375417},{"date":"2025-07-22","open":54450,"high":54455,"low":54450,"close":54455,"volume":221709},{"date":"2025-07-23","open":54455,"high":54460,"low":54450,"close":54460,"volume":424555},{"date":"2025-07-24","open":54465,"high":54470,"low":54465,"close":54470,"volume":229712},{"date":"2025-07-25","open":54470,"high":54475,"low":54470,"close":54475,"volume":459719},{"date":"2025-07-28","open":54475,"high":54480,"low":54475,"close":54480,"volume":338850},{"date":"2025-07-29","open":54485,"high":54485,"low":54480,"close":54485,"volume":298381},{"date":"2025-07-30","open":54485,"high":54485,"low":54480,"close":54485,"volume":259061},{"date":"2025-07-31","open":54495,"high":54500,"low":54490,"close":54495,"volume":513043},{"date":"2025-08-01","open":54500,"high":54505,"low":54495,"close":54505,"volume":415957},{"date":"2025-08-04","open":54505,"high":54510,"low":54500,"close":54505,"volume":461891},{"date":"2025-08-05","open":54505,"high":54510,"low":54505,"close":54510,"volume":189972},{"date":"2025-08-06","open":54515,"high":54515,"low":54510,"close":54515,"volume":344136},{"date":"2025-08-07","open":54520,"high":54525,"low":54520,"close":54525,"volume":265578},{"date":"2025-08-08","open":54526,"high":54535,"low":54526,"close":54535,"volume":386332},{"date":"2025-08-11","open":54535,"high":54535,"low":54531,"close":54535,"volume":277638},{"date":"2025-08-12","open":54535,"high":54540,"low":54535,"close":54540,"volume":278724},{"date":"2025-08-13","open":54550,"high":54555,"low":54550,"close":54555,"volume":312374},{"date":"2025-08-14","open":54555,"high":54560,"low":54555,"close":54560,"volume":321953},{"date":"2025-08-18","open":54560,"high":54567,"low":54560,"close":54565,"volume":756256},{"date":"2025-08-19","open":54565,"high":54570,"low":54565,"close":54570,"volume":403962},{"date":"2025-08-20","open":54570,"high":54570,"low":54565,"close":54570,"volume":347926},{"date":"2025-08-21","open":54580,"high":54585,"low":54575,"close":54580,"volume":419230},{"date":"2025-08-22","open":54585,"high":54590,"low":54585,"close":54590,"volume":270152},{"date":"2025-08-25","open":54585,"high":54590,"low":54585,"close":54590,"volume":358408},{"date":"2025-08-26","open":54590,"high":54595,"low":54590,"close":54595,"volume":263900},{"date":"2025-08-27","open":54595,"high":54600,"low":54595,"close":54600,"volume":440624},{"date":"2025-08-28","open":54605,"high":54609,"low":54600,"close":54600,"volume":371076},{"date":"2025-08-29","open":54610,"high":54615,"low":54610,"close":54615,"volume":187293},{"date":"2025-09-01","open":54615,"high":54620,"low":54615,"close":54615,"volume":521568},{"date":"2025-09-02","open":54620,"high":54620,"low":54615,"close":54620,"volume":203463},{"date":"2025-09-03","open":54620,"high":54625,"low":54620,"close":54625,"volume":276766},{"date":"2025-09-04","open":54630,"high":54635,"low":54630,"close":54635,"volume":245667},{"date":"2025-09-05","open":54635,"high":54640,"low":54635,"close":54640,"volume":177733},{"date":"2025-09-08","open":54640,"high":54645,"low":54640,"close":54645,"volume":354992},{"date":"2025-09-09","open":54645,"high":54650,"low":54645,"close":54645,"volume":231117},{"date":"2025-09-10","open":54650,"high":54655,"low":54650,"close":54650,"volume":274559},{"date":"2025-09-11","open":54660,"high":54665,"low":54660,"close":54665,"volume":318939},{"date":"2025-09-12","open":54665,"high":54670,"low":54665,"close":54670,"volume":366629},{"date":"2025-09-15","open":54670,"high":54675,"low":54670,"close":54675,"volume":517066},{"date":"2025-09-16","open":54675,"high":54675,"low":54670,"close":54675,"volume":459862},{"date":"2025-09-17","open":54676,"high":54680,"low":54676,"close":54680,"volume":549579},{"date":"2025-09-18","open":54690,"high":54690,"low":54685,"close":54690,"volume":485670},{"date":"2025-09-19","open":54695,"high":54695,"low":54690,"close":54695,"volume":468767},{"date":"2025-09-22","open":54700,"high":54700,"low":54695,"close":54700,"volume":473843},{"date":"2025-09-23","open":54700,"high":54705,"low":54700,"close":54705,"volume":503820},{"date":"2025-09-24","open":54705,"high":54710,"low":54705,"close":54710,"volume":246690},{"date":"2025-09-25","open":54715,"high":54720,"low":54715,"close":54720,"volume":301533},{"date":"2025-09-26","open":54725,"high":54725,"low":54720,"close":54725,"volume":464374},{"date":"2025-09-29","open":54725,"high":54730,"low":54725,"close":54730,"volume":278884},{"date":"2025-09-30","open":54730,"high":54735,"low":54730,"close":54730,"volume":329155},{"date":"2025-10-01","open":54755,"high":54760,"low":54755,"close":54755,"volume":321920},{"date":"2025-10-02","open":54770,"high":54775,"low":54770,"close":54775,"volume":379353},{"date":"2025-10-10","open":54775,"high":54780,"low":54775,"close":54780,"volume":689512},{"date":"2025-10-13","open":54780,"high":54785,"low":54780,"close":54785,"volume":421608},{"date":"2025-10-14","open":54785,"high":54790,"low":54785,"close":54790,"volume":374294},{"date":"2025-10-15","open":54790,"high":54795,"low":54790,"close":54795,"volume":480491},{"date":"2025-10-16","open":54800,"high":54805,"low":54800,"close":54805,"volume":302019},{"date":"2025-10-17","open":54805,"high":54810,"low":54805,"close":54810,"volume":375133},{"date":"2025-10-20","open":54810,"high":54815,"low":54810,"close":54815,"volume":302428},{"date":"2025-10-21","open":54815,"high":54820,"low":54815,"close":54820,"volume":287632},{"date":"2025-10-22","open":54820,"high":54820,"low":54815,"close":54820,"volume":508023},{"date":"2025-10-23","open":54830,"high":54830,"low":54825,"close":54830,"volume":447795},{"date":"2025-10-24","open":54835,"high":54840,"low":54830,"close":54840,"volume":553775},{"date":"2025-10-27","open":54840,"high":54845,"low":54835,"close":54840,"volume":407828},{"date":"2025-10-28","open":54840,"high":54845,"low":54840,"close":54845,"volume":259583},{"date":"2025-10-29","open":54845,"high":54850,"low":54845,"close":54850,"volume":305960},{"date":"2025-10-30","open":54855,"high":54860,"low":54855,"close":54860,"volume":322771},{"date":"2025-10-31","open":54860,"high":54862,"low":54855,"close":54860,"volume":596264},{"date":"2025-11-03","open":54860,"high":54865,"low":54860,"close":54865,"volume":428349,"rsi_14":100.0,"sma_20":54813.42,"sma_60":54683.9,"sma_120":54505.63},{"date":"2025-11-04","open":54865,"high":54870,"low":54865,"close":54870,"volume":337733,"rsi_14":100.0,"sma_20":54820.42,"sma_60":54689.99,"sma_120":54511.8},{"date":"2025-11-05","open":54870,"high":54872,"low":54865,"close":54870,"volume":391584,"rsi_14":100.0,"sma_20":54826.2,"sma_60":54695.99,"sma_120":54517.88},{"date":"2025-11-06","open":54875,"high":54880,"low":54870,"close":54875,"volume":260720,"rsi_14":100.0,"sma_20":54831.22,"sma_60":54701.99,"sma_120":54523.97},{"date":"2025-11-07","open":54875,"high":54885,"low":54875,"close":54885,"volume":433589,"rsi_14":100.0,"sma_20":54836.49,"sma_60":54707.99,"sma_120":54530.14},{"date":"2025-11-10","open":54880,"high":54885,"low":54880,"close":54885,"volume":431831,"rsi_14":100.0,"sma_20":54841.51,"sma_60":54713.84,"sma_120":54536.26},{"date":"2025-11-11","open":54885,"high":54890,"low":54885,"close":54890,"volume":334224,"rsi_14":100.0,"sma_20":54846.53,"sma_60":54719.77,"sma_120":54542.31},{"date":"2025-11-12","open":54885,"high":54890,"low":54885,"close":54885,"volume":261972,"rsi_14":92.31,"sma_20":54851.05,"sma_60":54725.53,"sma_120":54548.23},{"date":"2025-11-13","open":54895,"high":54895,"low":54891,"close":54895,"volume":258165,"rsi_14":92.19,"sma_20":54855.51,"sma_60":54731.19,"sma_120":54554.19},{"date":"2025-11-14","open":54895,"high":54900,"low":54891,"close":54900,"volume":454734,"rsi_14":92.75,"sma_20":54859.97,"sma_60":54736.86,"sma_120":54560.19},{"date":"2025-11-17","open":54895,"high":54900,"low":54895,"close":54900,"volume":268032,"rsi_14":92.19,"sma_20":54864.18,"sma_60":54742.43,"sma_120":54566.15},{"date":"2025-11-18","open":54900,"high":54900,"low":54895,"close":54895,"volume":254960,"rsi_14":84.37,"sma_20":54867.88,"sma_60":54747.84,"sma_120":54571.93},{"date":"2025-11-19","open":54895,"high":54895,"low":54891,"close":54895,"volume":364401,"rsi_14":81.48,"sma_20":54871.58,"sma_60":54753.25,"sma_120":54577.68},{"date":"2025-11-20","open":54900,"high":54900,"low":54895,"close":54900,"volume":460113,"rsi_14":83.05,"sma_20":54875.08,"sma_60":54758.58,"sma_120":54583.47},{"date":"2025-11-21","open":54905,"high":54905,"low":54900,"close":54905,"volume":430262,"rsi_14":83.05,"sma_20":54878.33,"sma_60":54763.81,"sma_120":54589.22},{"date":"2025-11-24","open":54905,"high":54910,"low":54905,"close":54905,"volume":410704,"rsi_14":81.48,"sma_20":54881.57,"sma_60":54769.05,"sma_120":54594.96},{"date":"2025-11-25","open":54905,"high":54910,"low":54905,"close":54910,"volume":292684,"rsi_14":83.05,"sma_20":54884.82,"sma_60":54774.29,"sma_120":54600.58},{"date":"2025-11-26","open":54910,"high":54915,"low":54910,"close":54915,"volume":180030,"rsi_14":83.05,"sma_20":54888.06,"sma_60":54779.53,"sma_120":54606.16},{"date":"2025-11-27","open":54920,"high":54925,"low":54920,"close":54925,"volume":211744,"rsi_14":83.1,"sma_20":54891.32,"sma_60":54784.95,"sma_120":54611.71},{"date":"2025-11-28","open":54925,"high":54930,"low":54925,"close":54930,"volume":278954,"rsi_14":84.4,"sma_20":54894.82,"sma_60":54790.2,"sma_120":54617.17},{"date":"2025-12-01","open":54930,"high":54935,"low":54930,"close":54935,"volume":214242,"rsi_14":84.38,"sma_20":54898.32,"sma_60":54795.55,"sma_120":54622.63},{"date":"2025-12-02","open":54935,"high":54935,"low":54930,"close":54935,"volume":267185,"rsi_14":91.53,"sma_20":54901.57,"sma_60":54800.8,"sma_120":54628.04},{"date":"2025-12-03","open":54930,"high":54935,"low":54930,"close":54935,"volume":237318,"rsi_14":90.01,"sma_20":54904.81,"sma_60":54805.97,"sma_120":54633.42},{"date":"2025-12-04","open":54940,"high":54940,"low":54935,"close":54940,"volume":247248,"rsi_14":89.99,"sma_20":54908.06,"sma_60":54811.06,"sma_120":54638.79},{"date":"2025-12-05","open":54940,"high":54945,"low":54940,"close":54945,"volume":417410,"rsi_14":90.89,"sma_20":54911.04,"sma_60":54816.15,"sma_120":54644.08},{"date":"2025-12-08","open":54950,"high":54950,"low":54945,"close":54950,"volume":191042,"rsi_14":100.0,"sma_20":54914.28,"sma_60":54821.23,"sma_120":54649.37},{"date":"2025-12-09","open":54955,"high":54955,"low":54950,"close":54955,"volume":218023,"rsi_14":100.0,"sma_20":54917.51,"sma_60":54826.4,"sma_120":54654.7},{"date":"2025-12-10","open":54960,"high":54960,"low":54955,"close":54960,"volume":183123,"rsi_14":100.0,"sma_20":54921.25,"sma_60":54831.57,"sma_120":54660.04},{"date":"2025-12-11","open":54965,"high":54965,"low":54960,"close":54965,"volume":176242,"rsi_14":100.0,"sma_20":54924.78,"sma_60":54836.56,"sma_120":54665.42},{"date":"2025-12-12","open":54210,"high":54210,"low":54205,"close":54210,"volume":288015,"rsi_14":7.41,"sma_20":54890.31,"sma_60":54828.89,"sma_120":54664.38},{"date":"2025-12-15","open":54215,"high":54215,"low":54210,"close":54215,"volume":245996,"rsi_14":7.41,"sma_20":54856.08,"sma_60":54821.22,"sma_120":54663.34},{"date":"2025-12-16","open":54220,"high":54220,"low":54215,"close":54220,"volume":194510,"rsi_14":7.4,"sma_20":54822.36,"sma_60":54813.63,"sma_120":54662.35},{"date":"2025-12-17","open":54225,"high":54225,"low":54220,"close":54225,"volume":300622,"rsi_14":6.79,"sma_20":54788.89,"sma_60":54806.06,"sma_120":54661.39},{"date":"2025-12-18","open":54230,"high":54240,"low":54230,"close":54240,"volume":408890,"rsi_14":7.93,"sma_20":54755.92,"sma_60":54798.56,"sma_120":54660.48},{"date":"2025-12-19","open":54245,"high":54245,"low":54240,"close":54245,"volume":214697,"rsi_14":7.93,"sma_20":54722.94,"sma_60":54791.07,"sma_120":54659.52},{"date":"2025-12-22","open":54250,"high":54250,"low":54245,"close":54245,"volume":266968,"rsi_14":7.93,"sma_20":54689.96,"sma_60":54783.49,"sma_120":54658.52},{"date":"2025-12-23","open":54255,"high":54265,"low":54255,"close":54265,"volume":433124,"rsi_14":10.12,"sma_20":54657.73,"sma_60":54776.16,"sma_120":54657.68},{"date":"2025-12-24","open":54275,"high":54280,"low":54270,"close":54280,"volume":491284,"rsi_14":11.18,"sma_20":54626.0,"sma_60":54769.0,"sma_120":54656.93},{"date":"2025-12-26","open":54285,"high":54290,"low":54280,"close":54285,"volume":243110,"rsi_14":11.18,"sma_20":54594.0,"sma_60":54761.75,"sma_120":54656.14},{"date":"2025-12-29","open":54290,"high":54310,"low":54290,"close":54300,"volume":315194,"rsi_14":12.21,"sma_20":54562.5,"sma_60":54754.67,"sma_120":54655.43},{"date":"2025-12-30","open":54300,"high":54315,"low":54300,"close":54315,"volume":197019,"rsi_14":13.22,"sma_20":54531.5,"sma_60":54747.75,"sma_120":54654.77},{"date":"2026-01-02","open":54315,"high":54325,"low":54315,"close":54325,"volume":450431,"rsi_14":13.71,"sma_20":54501.0,"sma_60":54741.0,"sma_120":54654.19},{"date":"2026-01-05","open":54325,"high":54335,"low":54325,"close":54335,"volume":363991,"rsi_14":14.2,"sma_20":54471.0,"sma_60":54734.0,"sma_120":54653.65},{"date":"2026-01-06","open":54340,"high":54340,"low":54335,"close":54340,"volume":417221,"rsi_14":100.0,"sma_20":54441.0,"sma_60":54726.76,"sma_120":54653.15},{"date":"2026-01-07","open":54345,"high":54350,"low":54345,"close":54350,"volume":256639,"rsi_14":100.0,"sma_20":54411.25,"sma_60":54719.6,"sma_120":54652.66},{"date":"2026-01-08","open":54365,"high":54365,"low":54360,"close":54360,"volume":248091,"rsi_14":100.0,"sma_20":54381.75,"sma_60":54712.51,"sma_120":54652.16},{"date":"2026-01-09","open":54370,"high":54375,"low":54370,"close":54375,"volume":235039,"rsi_14":100.0,"sma_20":54352.75,"sma_60":54705.6,"sma_120":54651.79},{"date":"2026-01-12","open":54380,"high":54380,"low":54375,"close":54380,"volume":306053,"rsi_14":100.0,"sma_20":54323.75,"sma_60":54698.68,"sma_120":54651.41},{"date":"2026-01-13","open":54385,"high":54385,"low":54380,"close":54385,"volume":277249,"rsi_14":100.0,"sma_20":54294.75,"sma_60":54691.68,"sma_120":54651.04},{"date":"2026-01-14","open":54390,"high":54390,"low":54385,"close":54390,"volume":233728,"rsi_14":100.0,"sma_20":54303.75,"sma_60":54684.68,"sma_120":54650.66},{"date":"2026-01-15","open":54405,"high":54405,"low":54400,"close":54405,"volume":222267,"rsi_14":100.0,"sma_20":54313.25,"sma_60":54677.84,"sma_120":54650.29},{"date":"2026-01-16","open":54410,"high":54410,"low":54405,"close":54410,"volume":250580,"rsi_14":100.0,"sma_20":54322.75,"sma_60":54671.0,"sma_120":54649.95},{"date":"2026-01-19","open":54415,"high":54415,"low":54410,"close":54410,"volume":262078,"rsi_14":100.0,"sma_20":54332.0,"sma_60":54664.16,"sma_120":54649.57},{"date":"2026-01-20","open":54415,"high":54420,"low":54415,"close":54420,"volume":221597,"rsi_14":100.0,"sma_20":54341.0,"sma_60":54657.33,"sma_120":54649.24},{"date":"2026-01-21","open":54420,"high":54425,"low":54420,"close":54425,"volume":312165,"rsi_14":100.0,"sma_20":54350.0,"sma_60":54650.42,"sma_120":54648.87},{"date":"2026-01-22","open":54430,"high":54435,"low":54430,"close":54435,"volume":201070,"rsi_14":100.0,"sma_20":54359.5,"sma_60":54643.68,"sma_120":54648.54},{"date":"2026-01-23","open":54440,"high":54440,"low":54435,"close":54440,"volume":250017,"rsi_14":100.0,"sma_20":54368.25,"sma_60":54636.93,"sma_120":54648.21},{"date":"2026-01-26","open":54445,"high":54445,"low":54440,"close":54445,"volume":331276,"rsi_14":100.0,"sma_20":54376.5,"sma_60":54630.19,"sma_120":54647.88},{"date":"2026-01-27","open":54445,"high":54450,"low":54445,"close":54450,"volume":340326,"rsi_14":100.0,"sma_20":54384.75,"sma_60":54623.36,"sma_120":54647.59},{"date":"2026-01-28","open":54445,"high":54452,"low":54445,"close":54450,"volume":370568,"rsi_14":100.0,"sma_20":54392.25,"sma_60":54616.52,"sma_120":54647.21},{"date":"2026-01-29","open":54455,"high":54460,"low":54455,"close":54460,"volume":567479,"rsi_14":100.0,"sma_20":54399.5,"sma_60":54609.77,"sma_120":54646.84},{"date":"2026-01-30","open":54465,"high":54470,"low":54460,"close":54470,"volume":358955,"rsi_14":100.0,"sma_20":54406.75,"sma_60":54603.11,"sma_120":54646.55},{"date":"2026-02-02","open":54470,"high":54475,"low":54470,"close":54470,"volume":363288,"rsi_14":100.0,"sma_20":54413.5,"sma_60":54596.44,"sma_120":54646.21},{"date":"2026-02-03","open":54470,"high":54475,"low":54470,"close":54475,"volume":305867,"rsi_14":100.0,"sma_20":54420.25,"sma_60":54589.77,"sma_120":54645.88},{"date":"2026-02-04","open":54475,"high":54480,"low":54475,"close":54475,"volume":187905,"rsi_14":100.0,"sma_20":54426.5,"sma_60":54582.93,"sma_120":54645.46},{"date":"2026-02-05","open":54485,"high":54495,"low":54485,"close":54495,"volume":350098,"rsi_14":100.0,"sma_20":54433.25,"sma_60":54576.43,"sma_120":54645.13},{"date":"2026-02-06","open":54495,"high":54500,"low":54495,"close":54500,"volume":333099,"rsi_14":100.0,"sma_20":54439.5,"sma_60":54569.92,"sma_120":54644.84},{"date":"2026-02-09","open":54500,"high":54505,"low":54500,"close":54505,"volume":200698,"rsi_14":100.0,"sma_20":54445.75,"sma_60":54563.58,"sma_120":54644.56},{"date":"2026-02-10","open":54505,"high":54510,"low":54505,"close":54505,"volume":178000,"rsi_14":100.0,"sma_20":54451.75,"sma_60":54557.09,"sma_120":54644.14},{"date":"2026-02-11","open":54510,"high":54515,"low":54510,"close":54510,"volume":224878,"rsi_14":100.0,"sma_20":54457.75,"sma_60":54550.6,"sma_120":54643.73},{"date":"2026-02-12","open":54535,"high":54540,"low":54535,"close":54540,"volume":283630,"rsi_14":100.0,"sma_20":54464.5,"sma_60":54544.61,"sma_120":54643.52},{"date":"2026-02-13","open":54545,"high":54547,"low":54540,"close":54545,"volume":317465,"rsi_14":100.0,"sma_20":54471.25,"sma_60":54538.79,"sma_120":54643.31},{"date":"2026-02-19","open":54550,"high":54555,"low":54550,"close":54550,"volume":244501,"rsi_14":100.0,"sma_20":54478.25,"sma_60":54533.05,"sma_120":54643.15},{"date":"2026-02-20","open":54560,"high":54560,"low":54555,"close":54560,"volume":321444,"rsi_14":100.0,"sma_20":54485.25,"sma_60":54527.39,"sma_120":54642.98},{"date":"2026-02-23","open":54560,"high":54565,"low":54560,"close":54565,"volume":224636,"rsi_14":100.0,"sma_20":54492.25,"sma_60":54521.73,"sma_120":54642.77},{"date":"2026-02-24","open":54570,"high":54570,"low":54565,"close":54570,"volume":172357,"rsi_14":100.0,"sma_20":54499.0,"sma_60":54516.15,"sma_120":54642.6},{"date":"2026-02-25","open":54575,"high":54575,"low":54570,"close":54575,"volume":272851,"rsi_14":100.0,"sma_20":54505.75,"sma_60":54510.58,"sma_120":54642.44},{"date":"2026-02-26","open":54585,"high":54590,"low":54585,"close":54590,"volume":303586,"rsi_14":100.0,"sma_20":54513.0,"sma_60":54505.17,"sma_120":54642.35},{"date":"2026-02-27","open":54595,"high":54600,"low":54595,"close":54600,"volume":248108,"rsi_14":100.0,"sma_20":54520.5,"sma_60":54499.75,"sma_120":54642.35},{"date":"2026-03-03","open":54600,"high":54605,"low":54600,"close":54605,"volume":391717,"rsi_14":100.0,"sma_20":54566.81,"sma_60":54507.19,"sma_120":54648.69},{"date":"2026-03-04","open":54605,"high":54610,"low":54600,"close":54600,"volume":860959,"rsi_14":99.42,"sma_20":54612.36,"sma_60":54514.45,"sma_120":54655.0},{"date":"2026-03-05","open":54615,"high":54620,"low":54615,"close":54620,"volume":427171,"rsi_14":99.43,"sma_20":54658.42,"sma_60":54522.06,"sma_120":54661.43},{"date":"2026-03-06","open":54625,"high":54625,"low":54620,"close":54625,"volume":262886,"rsi_14":99.44,"sma_20":54704.74,"sma_60":54529.75,"sma_120":54667.86},{"date":"2026-03-09","open":54630,"high":54630,"low":54620,"close":54625,"volume":347559,"rsi_14":99.43,"sma_20":54750.81,"sma_60":54537.35,"sma_120":54674.21},{"date":"2026-03-10","open":54630,"high":54635,"low":54630,"close":54635,"volume":226765,"rsi_14":99.42,"sma_20":54797.39,"sma_60":54545.05,"sma_120":54680.6},{"date":"2026-03-11","open":54640,"high":54640,"low":54635,"close":54640,"volume":254619,"rsi_14":99.42,"sma_20":54843.22,"sma_60":54552.74,"sma_120":54686.99},{"date":"2026-03-12","open":54650,"high":54655,"low":54650,"close":54655,"volume":284153,"rsi_14":99.43,"sma_20":54889.56,"sma_60":54560.6,"sma_120":54693.5},{"date":"2026-03-13","open":54655,"high":54660,"low":54655,"close":54660,"volume":218971,"rsi_14":99.43,"sma_20":54935.9,"sma_60":54568.47,"sma_120":54700.02},{"date":"2026-03-16","open":54665,"high":54665,"low":54660,"close":54665,"volume":185080,"rsi_14":99.43,"sma_20":54982.5,"sma_60":54576.33,"sma_120":54706.45},{"date":"2026-03-17","open":54665,"high":54670,"low":54665,"close":54670,"volume":281602,"rsi_14":99.43,"sma_20":55029.1,"sma_60":54596.87,"sma_120":54712.88},{"date":"2026-03-18","open":54670,"high":54675,"low":54670,"close":54675,"volume":170855,"rsi_14":99.43,"sma_20":55074.46,"sma_60":54617.4,"sma_120":54719.31},{"date":"2026-03-19","open":54680,"high":54685,"low":54680,"close":54680,"volume":393668,"rsi_14":99.42,"sma_20":55119.82,"sma_60":54637.94,"sma_120":54725.78},{"date":"2026-03-20","open":54690,"high":54695,"low":54690,"close":54695,"volume":217169,"rsi_14":99.42,"sma_20":55165.68,"sma_60":54658.64,"sma_120":54732.35},{"date":"2026-03-23","open":54695,"high":54697,"low":54690,"close":54695,"volume":353032,"rsi_14":95.0,"sma_20":55211.05,"sma_60":54679.1,"sma_120":54738.83},{"date":"2026-03-24","open":54695,"high":54705,"low":54695,"close":54705,"volume":316334,"rsi_14":100.0,"sma_20":55256.68,"sma_60":54699.64,"sma_120":54745.36},{"date":"2026-03-25","open":54705,"high":54710,"low":54700,"close":54710,"volume":256459,"rsi_14":100.0,"sma_20":55302.31,"sma_60":54720.27,"sma_120":54751.88},{"date":"2026-03-26","open":54715,"high":54725,"low":54715,"close":54715,"volume":427491,"rsi_14":100.0,"sma_20":55347.94,"sma_60":54740.65,"sma_120":54758.41},{"date":"2026-03-27","open":54720,"high":54725,"low":54720,"close":54725,"volume":226840,"rsi_14":100.0,"sma_20":55393.33,"sma_60":54760.94,"sma_120":54764.97},{"date":"2026-03-30","open":54725,"high":54730,"low":54725,"close":54730,"volume":306138,"rsi_14":100.0,"sma_20":55438.48,"sma_60":54781.24,"sma_120":54771.5},{"date":"2026-03-31","open":54730,"high":54735,"low":54730,"close":54730,"volume":346040,"rsi_14":100.0,"sma_20":55444.81,"sma_60":54801.29,"sma_120":54777.98},{"date":"2026-04-01","open":54735,"high":54740,"low":54735,"close":54740,"volume":249759,"rsi_14":100.0,"sma_20":55451.91,"sma_60":54821.26,"sma_120":54784.5},{"date":"2026-04-02","open":54750,"high":54750,"low":54745,"close":54750,"volume":228412,"rsi_14":100.0,"sma_20":55458.5,"sma_60":54841.23,"sma_120":54791.11},{"date":"2026-04-03","open":54755,"high":54760,"low":54755,"close":54760,"volume":291310,"rsi_14":100.0,"sma_20":55465.35,"sma_60":54861.2,"sma_120":54797.6},{"date":"2026-04-06","open":54760,"high":54765,"low":54760,"close":54765,"volume":161579,"rsi_14":100.0,"sma_20":55472.45,"sma_60":54881.17,"sma_120":54803.96},{"date":"2026-04-07","open":54765,"high":54770,"low":54765,"close":54770,"volume":149708,"rsi_14":100.0,"sma_20":55479.29,"sma_60":54901.06,"sma_120":54810.33},{"date":"2026-04-08","open":54770,"high":54775,"low":54770,"close":54770,"volume":335247,"rsi_14":100.0,"sma_20":55485.89,"sma_60":54920.79,"sma_120":54816.65},{"date":"2026-04-09","open":54780,"high":54785,"low":54780,"close":54780,"volume":201567,"rsi_14":100.0,"sma_20":55492.22,"sma_60":54940.43,"sma_120":54823.01},{"date":"2026-04-10","open":54790,"high":54790,"low":54785,"close":54790,"volume":184890,"rsi_14":100.0,"sma_20":55498.82,"sma_60":54960.16,"sma_120":54829.42},{"date":"2026-04-13","open":54795,"high":54800,"low":54795,"close":54800,"volume":157886,"rsi_14":100.0,"sma_20":55505.66,"sma_60":54979.97,"sma_120":54835.83},{"date":"2026-04-14","open":54800,"high":54805,"low":54800,"close":54800,"volume":189802,"rsi_14":100.0,"sma_20":55512.25,"sma_60":54999.7,"sma_120":54842.19},{"date":"2026-04-15","open":54805,"high":54810,"low":54805,"close":54805,"volume":246290,"rsi_14":100.0,"sma_20":55518.85,"sma_60":55019.27,"sma_120":54848.55},{"date":"2026-04-16","open":54820,"high":54820,"low":54815,"close":54820,"volume":175454,"rsi_14":100.0,"sma_20":55525.94,"sma_60":55039.0,"sma_120":54855.0},{"date":"2026-04-17","open":54825,"high":54830,"low":54825,"close":54825,"volume":152111,"rsi_14":100.0,"sma_20":55532.54,"sma_60":55058.82,"sma_120":54861.49},{"date":"2026-04-20","open":54830,"high":54835,"low":54830,"close":54830,"volume":285847,"rsi_14":100.0,"sma_20":55539.38,"sma_60":55078.56,"sma_120":54867.95},{"date":"2026-04-21","open":54835,"high":54840,"low":54835,"close":54840,"volume":211143,"rsi_14":100.0,"sma_20":55546.23,"sma_60":55098.39,"sma_120":54874.4},{"date":"2026-04-22","open":54840,"high":54845,"low":54840,"close":54845,"volume":157060,"rsi_14":100.0,"sma_20":55553.07,"sma_60":55118.13,"sma_120":54880.9},{"date":"2026-04-23","open":54855,"high":54855,"low":54850,"close":54855,"volume":222845,"rsi_14":10.13,"sma_20":55521.44,"sma_60":55125.04,"sma_120":54880.99},{"date":"2026-04-24","open":54860,"high":54865,"low":54860,"close":54865,"volume":297424,"rsi_14":10.65,"sma_20":55489.8,"sma_60":55132.04,"sma_120":54881.12},{"date":"2026-04-27","open":54865,"high":54870,"low":54865,"close":54865,"volume":268262,"rsi_14":10.12,"sma_20":55457.9,"sma_60":55138.96,"sma_120":54881.16},{"date":"2026-04-28","open":54870,"high":54875,"low":54870,"close":54875,"volume":219628,"rsi_14":11.16,"sma_20":55426.51,"sma_60":55146.04,"sma_120":54881.28},{"date":"2026-04-29","open":54885,"high":54885,"low":54880,"close":54885,"volume":443120,"rsi_14":11.15,"sma_20":55395.11,"sma_60":55153.13,"sma_120":54881.45},{"date":"2026-04-30","open":54895,"high":54900,"low":54895,"close":54900,"volume":431648,"rsi_14":11.65,"sma_20":55363.95,"sma_60":55160.29,"sma_120":54881.7},{"date":"2026-05-04","open":54900,"high":54905,"low":54900,"close":54905,"volume":274988,"rsi_14":11.12,"sma_20":55332.54,"sma_60":55167.54,"sma_120":54881.99},{"date":"2026-05-06","open":54905,"high":54910,"low":54905,"close":54905,"volume":251818,"rsi_14":11.12,"sma_20":55300.87,"sma_60":55174.71,"sma_120":54882.24},{"date":"2026-05-07","open":54920,"high":54925,"low":54920,"close":54920,"volume":284798,"rsi_14":12.13,"sma_20":55269.7,"sma_60":55182.13,"sma_120":54882.53},{"date":"2026-05-08","open":54925,"high":54930,"low":54925,"close":54930,"volume":231666,"rsi_14":11.6,"sma_20":55239.03,"sma_60":55189.38,"sma_120":54882.9},{"date":"2026-05-11","open":54930,"high":54935,"low":54930,"close":54935,"volume":297612,"rsi_14":11.6,"sma_20":55208.1,"sma_60":55196.63,"sma_120":54883.27},{"date":"2026-05-12","open":54935,"high":54940,"low":54935,"close":54940,"volume":352332,"rsi_14":11.59,"sma_20":55176.91,"sma_60":55203.88,"sma_120":54883.73},{"date":"2026-05-13","open":54940,"high":54945,"low":54940,"close":54945,"volume":361199,"rsi_14":11.06,"sma_20":55145.47,"sma_60":55211.21,"sma_120":54884.15},{"date":"2026-05-14","open":54950,"high":54960,"low":54950,"close":54960,"volume":292959,"rsi_14":12.08,"sma_20":55114.77,"sma_60":55218.71,"sma_120":54884.66},{"date":"2026-05-15","open":54960,"high":54965,"low":54960,"close":54965,"volume":327092,"rsi_14":100.0,"sma_20":55084.08,"sma_60":55225.79,"sma_120":54885.2},{"date":"2026-05-18","open":54965,"high":54970,"low":54965,"close":54970,"volume":335275,"rsi_14":100.0,"sma_20":55052.87,"sma_60":55232.88,"sma_120":54885.83},{"date":"2026-05-19","open":54970,"high":54975,"low":54970,"close":54975,"volume":310543,"rsi_14":100.0,"sma_20":55021.66,"sma_60":55239.96,"sma_120":54886.5},{"date":"2026-05-20","open":54980,"high":54980,"low":54975,"close":54980,"volume":315298,"rsi_14":100.0,"sma_20":54990.45,"sma_60":55246.96,"sma_120":54887.17},{"date":"2026-05-21","open":54985,"high":54990,"low":54985,"close":54990,"volume":387947,"rsi_14":100.0,"sma_20":54959.22,"sma_60":55254.04,"sma_120":54887.89},{"date":"2026-05-22","open":54990,"high":54995,"low":54990,"close":54990,"volume":247979,"rsi_14":100.0,"sma_20":54927.75,"sma_60":55261.04,"sma_120":54888.6},{"date":"2026-05-26","open":54995,"high":55000,"low":54995,"close":55000,"volume":458614,"rsi_14":100.0,"sma_20":54935.0,"sma_60":55268.13,"sma_120":54889.35},{"date":"2026-05-27","open":55000,"high":55010,"low":55000,"close":55005,"volume":583004,"rsi_14":100.0,"sma_20":54942.0,"sma_60":55275.04,"sma_120":54890.11},{"date":"2026-05-28","open":55015,"high":55015,"low":55010,"close":55015,"volume":206661,"rsi_14":100.0,"sma_20":54949.5,"sma_60":55281.96,"sma_120":54890.86},{"date":"2026-05-29","open":55020,"high":55020,"low":55015,"close":55020,"volume":296649,"rsi_14":100.0,"sma_20":54956.75,"sma_60":55276.03,"sma_120":54891.61},{"date":"2026-06-01","open":55030,"high":55030,"low":55025,"close":55025,"volume":443813,"rsi_14":100.0,"sma_20":54963.75,"sma_60":55270.26,"sma_120":54892.36},{"date":"2026-06-02","open":55030,"high":55040,"low":55030,"close":55040,"volume":348376,"rsi_14":100.0,"sma_20":54970.75,"sma_60":55264.4,"sma_120":54893.23},{"date":"2026-06-04","open":55045,"high":55050,"low":55040,"close":55045,"volume":284671,"rsi_14":100.0,"sma_20":54977.75,"sma_60":55258.55,"sma_120":54894.15},{"date":"2026-06-05","open":55045,"high":55050,"low":55045,"close":55045,"volume":220633,"rsi_14":100.0,"sma_20":54984.75,"sma_60":55252.69,"sma_120":54895.02},{"date":"2026-06-08","open":55050,"high":55055,"low":55050,"close":55050,"volume":414299,"rsi_14":100.0,"sma_20":54991.25,"sma_60":55246.75,"sma_120":54895.9},{"date":"2026-06-09","open":55055,"high":55055,"low":55050,"close":55055,"volume":211283,"rsi_14":100.0,"sma_20":54997.5,"sma_60":55240.8,"sma_120":54896.77},{"date":"2026-06-10","open":55060,"high":55065,"low":55060,"close":55065,"volume":479077,"rsi_14":100.0,"sma_20":55004.0,"sma_60":55234.77,"sma_120":54897.69},{"date":"2026-06-11","open":55070,"high":55075,"low":55070,"close":55075,"volume":264542,"rsi_14":100.0,"sma_20":55010.75,"sma_60":55228.83,"sma_120":54898.65},{"date":"2026-06-12","open":55075,"high":55080,"low":55070,"close":55080,"volume":344488,"rsi_14":100.0,"sma_20":55017.5,"sma_60":55222.88,"sma_120":54899.61},{"date":"2026-06-15","open":55080,"high":55080,"low":55075,"close":55080,"volume":356444,"rsi_14":100.0,"sma_20":55023.5,"sma_60":55216.84,"sma_120":54906.86},{"date":"2026-06-16","open":55080,"high":55085,"low":55080,"close":55085,"volume":219951,"rsi_14":100.0,"sma_20":55029.5,"sma_60":55210.81,"sma_120":54914.11},{"date":"2026-06-17","open":55085,"high":55090,"low":55085,"close":55090,"volume":209635,"rsi_14":100.0,"sma_20":55035.5,"sma_60":55204.77,"sma_120":54921.36},{"date":"2026-06-18","open":55095,"high":55100,"low":55095,"close":55095,"volume":307622,"rsi_14":100.0,"sma_20":55041.5,"sma_60":55198.57,"sma_120":54928.61},{"date":"2026-06-19","open":55100,"high":55105,"low":55100,"close":55105,"volume":216350,"rsi_14":100.0,"sma_20":55047.75,"sma_60":55192.53,"sma_120":54935.81},{"date":"2026-06-22","open":55105,"high":55110,"low":55105,"close":55110,"volume":296676,"rsi_14":100.0,"sma_20":55053.75,"sma_60":55186.4,"sma_120":54943.02},{"date":"2026-06-23","open":55110,"high":55115,"low":55110,"close":55110,"volume":295333,"rsi_14":100.0,"sma_20":55059.75,"sma_60":55180.19,"sma_120":54950.23},{"date":"2026-06-24","open":55110,"high":55115,"low":55110,"close":55115,"volume":266894,"rsi_14":100.0,"sma_20":55065.5,"sma_60":55173.98,"sma_120":54957.31},{"date":"2026-06-25","open":55125,"high":55130,"low":55120,"close":55130,"volume":618230,"rsi_14":100.0,"sma_20":55071.75,"sma_60":55167.85,"sma_120":54964.4},{"date":"2026-06-26","open":55130,"high":55135,"low":55130,"close":55135,"volume":331694,"rsi_14":100.0,"sma_20":55077.75,"sma_60":55161.72,"sma_120":54971.48},{"date":"2026-06-29","open":55130,"high":55140,"low":55130,"close":55140,"volume":312776,"rsi_14":100.0,"sma_20":55083.75,"sma_60":55155.67,"sma_120":54978.48},{"date":"2026-06-30","open":55140,"high":55140,"low":55135,"close":55140,"volume":229621,"rsi_14":100.0,"sma_20":55089.5,"sma_60":55149.45,"sma_120":54985.36},{"date":"2026-07-01","open":55140,"high":55145,"low":55140,"close":55145,"volume":529265,"rsi_14":100.0,"sma_20":55094.75,"sma_60":55143.15,"sma_120":54992.19},{"date":"2026-07-02","open":55160,"high":55160,"low":55155,"close":55155,"volume":515873,"rsi_14":100.0,"sma_20":55100.25,"sma_60":55136.85,"sma_120":54999.02},{"date":"2026-07-03","open":55165,"high":55170,"low":55160,"close":55165,"volume":521169,"rsi_14":100.0,"sma_20":55106.25,"sma_60":55130.62,"sma_120":55005.9},{"date":"2026-07-06","open":55170,"high":55175,"low":55170,"close":55170,"volume":226552,"rsi_14":100.0,"sma_20":55112.25,"sma_60":55124.4,"sma_120":55012.73},{"date":"2026-07-07","open":55180,"high":55182,"low":55175,"close":55180,"volume":332113,"rsi_14":100.0,"sma_20":55118.5,"sma_60":55118.34,"sma_120":55019.56},{"date":"2026-07-08","open":55185,"high":55190,"low":55180,"close":55190,"volume":340662,"rsi_14":100.0,"sma_20":55124.75,"sma_60":55112.28,"sma_120":55026.36},{"date":"2026-07-09","open":55200,"high":55205,"low":55195,"close":55205,"volume":220675,"rsi_14":100.0,"sma_20":55131.25,"sma_60":55106.3,"sma_120":55033.23},{"date":"2026-07-10","open":55205,"high":55210,"low":55205,"close":55210,"volume":204180,"rsi_14":100.0,"sma_20":55137.75,"sma_60":55100.24,"sma_120":55040.11},{"date":"2026-07-13","open":55215,"high":55220,"low":55210,"close":55215,"volume":311107,"rsi_14":100.0,"sma_20":55144.5,"sma_60":55094.26,"sma_120":55046.98},{"date":"2026-07-14","open":55220,"high":55225,"low":55220,"close":55225,"volume":392949,"rsi_14":100.0,"sma_20":55151.5,"sma_60":55088.36,"sma_120":55053.81},{"date":"2026-07-15","open":55240,"high":55245,"low":55235,"close":55235,"volume":197150,"rsi_14":100.0,"sma_20":55158.75,"sma_60":55082.37,"sma_120":55060.69},{"date":"2026-07-16","open":55250,"high":55250,"low":55240,"close":55250,"volume":249911,"rsi_14":100.0,"sma_20":55166.5,"sma_60":55076.55,"sma_120":55067.69},{"date":"2026-07-20","open":55250,"high":55255,"low":55250,"close":55255,"volume":254919,"rsi_14":100.0,"sma_20":55174.0,"sma_60":55070.73,"sma_120":55074.65},{"date":"2026-07-21","open":55255,"high":55260,"low":55255,"close":55260,"volume":207356,"rsi_14":100.0,"sma_20":55181.5,"sma_60":55064.82,"sma_120":55081.61},{"date":"2026-07-22","open":55260,"high":55265,"low":55255,"close":55260,"volume":253574,"rsi_14":100.0,"sma_20":55189.0,"sma_60":55058.83,"sma_120":55088.48},{"date":"2026-07-23","open":55275,"high":55275,"low":55270,"close":55275,"volume":132688,"rsi_14":100.0,"sma_20":55197.0,"sma_60":55065.83,"sma_120":55095.44},{"date":"2026-07-24","open":55280,"high":55285,"low":55280,"close":55285,"volume":158431,"rsi_14":100.0,"sma_20":55204.75,"sma_60":55072.83,"sma_120":55102.44},{"date":"2026-07-27","open":55290,"high":55290,"low":55285,"close":55290,"volume":174481,"rsi_14":100.0,"sma_20":55212.5,"sma_60":55079.92,"sma_120":55109.44},{"date":"2026-07-28","open":55295,"high":55300,"low":55290,"close":55295,"volume":290823,"rsi_14":100.0,"sma_20":55220.25,"sma_60":55086.92,"sma_120":55116.48},{"date":"2026-07-29","open":55300,"high":55305,"low":55300,"close":55300,"volume":274776,"rsi_14":100.0,"sma_20":55228.25,"sma_60":55093.83,"sma_120":55123.48},{"date":"2026-07-30","open":55310,"high":55315,"low":55310,"close":55315,"volume":161055,"rsi_14":100.0,"sma_20":55236.75,"sma_60":55100.75,"sma_120":55130.52},{"date":"2026-07-31","open":55320,"high":55325,"low":55320,"close":55325,"volume":259889,"rsi_14":100.0,"sma_20":55245.25,"sma_60":55107.75,"sma_120":55137.65},{"date":"2026-08-03","open":55330,"high":55330,"low":55325,"close":55330,"volume":210537,"rsi_14":100.0,"sma_20":55253.5,"sma_60":55114.83,"sma_120":55144.77},{"date":"2026-08-04","open":55330,"high":55335,"low":55330,"close":55335,"volume":107584,"rsi_14":100.0,"sma_20":55261.75,"sma_60":55121.75,"sma_120":55151.94},{"date":"2026-08-05","open":55335,"high":55340,"low":55335,"close":55340,"volume":160559,"rsi_14":100.0,"sma_20":55269.75,"sma_60":55128.58,"sma_120":55158.98},{"date":"2026-08-06","open":55350,"high":55355,"low":55350,"close":55350,"volume":94726,"rsi_14":100.0,"sma_20":55277.75,"sma_60":55135.5,"sma_120":55166.06},{"date":"2026-08-07","open":55355,"high":55360,"low":55355,"close":55360,"volume":80459,"rsi_14":100.0,"sma_20":55285.5,"sma_60":55142.5,"sma_120":55173.19},{"date":"2026-08-10","open":55360,"high":55365,"low":55360,"close":55365,"volume":160049,"rsi_14":100.0,"sma_20":55293.25,"sma_60":55149.5,"sma_120":55180.36},{"date":"2026-08-11","open":55370,"high":55370,"low":55365,"close":55370,"volume":116454,"rsi_14":100.0,"sma_20":55301.0,"sma_60":55156.33,"sma_120":55187.52},{"date":"2026-08-12","open":55375,"high":55375,"low":55370,"close":55375,"volume":117003,"rsi_14":100.0,"sma_20":55308.5,"sma_60":55163.17,"sma_120":55194.48},{"date":"2026-08-13","open":55385,"high":55395,"low":55385,"close":55385,"volume":496295,"rsi_14":100.0,"sma_20":55316.0,"sma_60":55170.08,"sma_120":55201.48},{"date":"2026-08-14","open":55400,"high":55400,"low":55395,"close":55400,"volume":142727,"rsi_14":100.0,"sma_20":55323.5,"sma_60":55177.17,"sma_120":55208.56},{"date":"2026-08-18","open":55400,"high":55405,"low":55400,"close":55405,"volume":296709,"rsi_14":100.0,"sma_20":55331.0,"sma_60":55184.25,"sma_120":55215.61},{"date":"2026-08-19","open":55410,"high":55410,"low":55405,"close":55405,"volume":209689,"rsi_14":100.0,"sma_20":55338.25,"sma_60":55191.17,"sma_120":55222.61},{"date":"2026-08-20","open":55420,"high":55425,"low":55420,"close":55420,"volume":179129,"rsi_14":100.0,"sma_20":55346.25,"sma_60":55198.33,"sma_120":55229.69},{"date":"2026-08-21","open":55430,"high":55430,"low":55425,"close":55430,"volume":165516,"rsi_14":100.0,"sma_20":55354.0,"sma_60":55205.5,"sma_120":55236.81},{"date":"2026-08-24","open":55430,"high":55435,"low":55430,"close":55435,"volume":125721,"rsi_14":100.0,"sma_20":55361.5,"sma_60":55212.67,"sma_120":55243.86},{"date":"2026-08-25","open":55440,"high":55440,"low":55435,"close":55435,"volume":146627,"rsi_14":100.0,"sma_20":55368.75,"sma_60":55219.67,"sma_120":55250.81},{"date":"2026-08-26","open":55440,"high":55445,"low":55440,"close":55440,"volume":127892,"rsi_14":100.0,"sma_20":55376.0,"sma_60":55226.67,"sma_120":55251.35},{"date":"2026-08-27","open":55455,"high":55455,"low":55452,"close":55455,"volume":98733,"rsi_14":100.0,"sma_20":55383.75,"sma_60":55233.83,"sma_120":55252.05},{"date":"2026-08-28","open":55460,"high":55460,"low":55455,"close":55460,"volume":96622,"rsi_14":100.0,"sma_20":55391.0,"sma_60":55240.83,"sma_120":55252.62},{"date":"2026-08-31","open":55465,"high":55465,"low":55460,"close":55465,"volume":141703,"rsi_14":100.0,"sma_20":55398.0,"sma_60":55247.83,"sma_120":55253.19},{"date":"2026-09-01","open":55470,"high":55470,"low":55465,"close":55470,"volume":199361,"rsi_14":100.0,"sma_20":55405.0,"sma_60":55254.92,"sma_120":55253.8},{"date":"2026-09-02","open":55470,"high":55475,"low":55470,"close":55475,"volume":116794,"rsi_14":100.0,"sma_20":55412.0,"sma_60":55262.0,"sma_120":55254.37},{"date":"2026-09-03","open":55485,"high":55490,"low":55485,"close":55485,"volume":95452,"rsi_14":100.0,"sma_20":55419.25,"sma_60":55269.17,"sma_120":55254.99},{"date":"2026-09-04","open":55495,"high":55495,"low":55490,"close":55495,"volume":140096,"rsi_14":100.0,"sma_20":55426.5,"sma_60":55276.33,"sma_120":55255.55},{"date":"2026-09-07","open":55500,"high":55500,"low":55495,"close":55500,"volume":145463,"rsi_14":100.0,"sma_20":55433.5,"sma_60":55283.42,"sma_120":55256.12},{"date":"2026-09-08","open":55500,"high":55505,"low":55500,"close":55505,"volume":123702,"rsi_14":100.0,"sma_20":55440.5,"sma_60":55290.5,"sma_120":55256.69},{"date":"2026-09-09","open":55505,"high":55510,"low":55505,"close":55510,"volume":125376,"rsi_14":100.0,"sma_20":55447.5,"sma_60":55297.67,"sma_120":55257.25},{"date":"2026-09-10","open":55520,"high":55525,"low":55520,"close":55525,"volume":134368,"rsi_14":100.0,"sma_20":55455.0,"sma_60":55305.0,"sma_120":55257.9},{"date":"2026-09-11","open":55520,"high":55525,"low":55520,"close":55520,"volume":184457,"rsi_14":94.74,"sma_20":55461.75,"sma_60":55312.17,"sma_120":55258.47},{"date":"2026-09-14","open":55530,"high":55535,"low":55530,"close":55530,"volume":92158,"rsi_14":95.24,"sma_20":55468.25,"sma_60":55319.42,"sma_120":55258.99},{"date":"2026-09-15","open":55535,"high":55545,"low":55535,"close":55535,"volume":391868,"rsi_14":95.24,"sma_20":55474.75,"sma_60":55326.58,"sma_120":55259.55},{"date":"2026-09-16","open":55540,"high":55545,"low":55540,"close":55545,"volume":164590,"rsi_14":95.0,"sma_20":55481.75,"sma_60":55333.83,"sma_120":55260.12},{"date":"2026-09-17","open":55555,"high":55560,"low":55555,"close":55555,"volume":68839,"rsi_14":95.24,"sma_20":55488.5,"sma_60":55341.25,"sma_120":55260.72},{"date":"2026-09-18","open":55565,"high":55565,"low":55555,"close":55560,"volume":262468,"rsi_14":95.24,"sma_20":55495.0,"sma_60":55348.67,"sma_120":55261.32},{"date":"2026-09-21","open":55565,"high":55570,"low":55565,"close":55570,"volume":114008,"rsi_14":95.45,"sma_20":55501.75,"sma_60":55356.0,"sma_120":55261.92},{"date":"2026-09-22","open":55590,"high":55595,"low":55585,"close":55590,"volume":291277,"rsi_14":96.0,"sma_20":55509.5,"sma_60":55363.58,"sma_120":55262.65},{"date":"2026-09-23","open":55590,"high":55600,"low":55590,"close":55600,"volume":431266,"rsi_14":96.0,"sma_20":55517.5,"sma_60":55371.25,"sma_120":55263.46},{"date":"2026-09-28","open":55600,"high":55605,"low":55600,"close":55605,"volume":131937,"rsi_14":95.83,"sma_20":55525.0,"sma_60":55379.0,"sma_120":55264.23},{"date":"2026-09-29","open":55605,"high":55610,"low":55605,"close":55610,"volume":84164,"rsi_14":95.83,"sma_20":55532.5,"sma_60":55386.75,"sma_120":55264.95},{"date":"2026-09-30","open":55610,"high":55620,"low":55610,"close":55615,"volume":352144,"rsi_14":95.83,"sma_20":55540.0,"sma_60":55394.42,"sma_120":55265.63},{"date":"2026-10-01","open":55630,"high":55635,"low":55630,"close":55635,"volume":183717,"rsi_14":96.3,"sma_20":55548.25,"sma_60":55402.25,"sma_120":55266.44},{"date":"2026-10-02","open":55635,"high":55640,"low":55635,"close":55640,"volume":124019,"rsi_14":96.0,"sma_20":55556.5,"sma_60":55410.08,"sma_120":55267.24},{"date":"2026-10-06","open":55645,"high":55650,"low":55640,"close":55645,"volume":173785,"rsi_14":100.0,"sma_20":55564.5,"sma_60":55417.83,"sma_120":55268.09},{"date":"2026-10-07","open":55660,"high":55665,"low":55660,"close":55665,"volume":163219,"rsi_14":100.0,"sma_20":55573.0,"sma_60":55425.75,"sma_120":55269.02},{"date":"2026-10-08","open":55670,"high":55675,"low":55665,"close":55670,"volume":176287,"rsi_14":100.0,"sma_20":55581.5,"sma_60":55433.5,"sma_120":55269.9},{"date":"2026-10-12","open":55675,"high":55680,"low":55675,"close":55680,"volume":166402,"rsi_14":100.0,"sma_20":55590.25,"sma_60":55441.33,"sma_120":55270.79},{"date":"2026-10-13","open":55680,"high":55685,"low":55680,"close":55680,"volume":235973,"rsi_14":100.0,"sma_20":55598.75,"sma_60":55449.08,"sma_120":55271.67},{"date":"2026-10-14","open":55685,"high":55690,"low":55685,"close":55690,"volume":155382,"rsi_14":100.0,"sma_20":55607.0,"sma_60":55456.83,"sma_120":55272.6},{"date":"2026-10-15","open":55700,"high":55705,"low":55700,"close":55705,"volume":196133,"rsi_14":100.0,"sma_20":55616.25,"sma_60":55464.67,"sma_120":55273.52},{"date":"2026-10-16","open":55705,"high":55710,"low":55705,"close":55705,"volume":113777,"rsi_14":100.0,"sma_20":55625.0,"sma_60":55472.25,"sma_120":55274.4},{"date":"2026-10-19","open":55715,"high":55715,"low":55710,"close":55710,"volume":185969,"rsi_14":100.0,"sma_20":55633.75,"sma_60":55479.83,"sma_120":55275.28},{"date":"2026-10-20","open":55720,"high":55720,"low":55715,"close":55715,"volume":94899,"rsi_14":100.0,"sma_20":55642.25,"sma_60":55487.42,"sma_120":55276.12},{"date":"2026-10-21","open":55725,"high":55725,"low":55720,"close":55720,"volume":112827,"rsi_14":100.0,"sma_20":55650.5,"sma_60":55495.08,"sma_120":55276.96},{"date":"2026-10-22","open":55740,"high":55745,"low":55740,"close":55745,"volume":251740,"rsi_14":100.0,"sma_20":55659.75,"sma_60":55502.92,"sma_120":55284.38},{"date":"2026-10-23","open":55745,"high":55750,"low":55745,"close":55750,"volume":156287}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["RSI 100 과매수 구간","외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":55750.0,"price_history":[{"date":"2023-05-09","close":50015.0},{"date":"2023-05-10","close":50025.0},{"date":"2023-05-11","close":50040.0},{"date":"2023-05-12","close":50045.0},{"date":"2023-05-15","close":50045.0},{"date":"2023-05-16","close":50050.0},{"date":"2023-05-17","close":50055.0},{"date":"2023-05-18","close":50070.2236},{"date":"2023-05-19","close":50075.0},{"date":"2023-05-22","close":50080.0},{"date":"2023-05-23","close":50085.0},{"date":"2023-05-24","close":50089.4919},{"date":"2023-05-25","close":50110.0},{"date":"2023-05-26","close":50115.0},{"date":"2023-05-30","close":50115.0},{"date":"2023-05-31","close":50125.0},{"date":"2023-06-01","close":50140.0},{"date":"2023-06-02","close":50155.0},{"date":"2023-06-05","close":50155.0},{"date":"2023-06-07","close":50160.0},{"date":"2023-06-08","close":50175.0},{"date":"2023-06-09","close":50185.0},{"date":"2023-06-12","close":50190.0},{"date":"2023-06-13","close":50195.0},{"date":"2023-06-14","close":50205.0},{"date":"2023-06-15","close":50220.0},{"date":"2023-06-16","close":50225.0},{"date":"2023-06-19","close":50230.0},{"date":"2023-06-20","close":50230.0},{"date":"2023-06-21","close":50240.0},{"date":"2023-06-22","close":50250.0},{"date":"2023-06-23","close":50265.0},{"date":"2023-06-26","close":50270.0},{"date":"2023-06-27","close":50275.0},{"date":"2023-06-28","close":50280.0},{"date":"2023-06-29","close":50290.0},{"date":"2023-06-30","close":50300.0},{"date":"2023-07-03","close":50304.4857},{"date":"2023-07-04","close":50314.6269},{"date":"2023-07-05","close":50319.6975},{"date":"2023-07-06","close":50334.9093},{"date":"2023-07-07","close":50340.0},{"date":"2023-07-10","close":50345.0},{"date":"2023-07-11","close":50350.1211},{"date":"2023-07-12","close":50365.333},{"date":"2023-07-13","close":50379.5307},{"date":"2023-07-14","close":50385.0},{"date":"2023-07-17","close":50390.0},{"date":"2023-07-18","close":50394.7425},{"date":"2023-07-19","close":50415.0},{"date":"2023-07-20","close":50425.0},{"date":"2023-07-21","close":50425.0},{"date":"2023-07-24","close":50425.0},{"date":"2023-07-25","close":50435.3074},{"date":"2023-07-26","close":50435.0},{"date":"2023-07-27","close":50459.6463},{"date":"2023-07-28","close":50465.0},{"date":"2023-07-31","close":50469.7875},{"date":"2023-08-01","close":50479.9287},{"date":"2023-08-02","close":50484.9993},{"date":"2023-08-03","close":50505.0},{"date":"2023-08-04","close":50505.0},{"date":"2023-08-07","close":50510.0},{"date":"2023-08-08","close":50515.0},{"date":"2023-08-09","close":50515.0},{"date":"2023-08-10","close":50540.0},{"date":"2023-08-11","close":50550.0},{"date":"2023-08-14","close":50550.0},{"date":"2023-08-16","close":50565.0},{"date":"2023-08-17","close":50580.0},{"date":"2023-08-18","close":50580.0},{"date":"2023-08-21","close":50590.0},{"date":"2023-08-22","close":50600.0},{"date":"2023-08-23","close":50600.0},{"date":"2023-08-24","close":50615.0},{"date":"2023-08-25","close":50630.0},{"date":"2023-08-28","close":50630.0},{"date":"2023-08-29","close":50630.0},{"date":"2023-08-30","close":50645.0},{"date":"2023-08-31","close":50660.0},{"date":"2023-09-01","close":50665.0},{"date":"2023-09-04","close":50670.0},{"date":"2023-09-05","close":50675.0},{"date":"2023-09-06","close":50685.0},{"date":"2023-09-07","close":50700.0},{"date":"2023-09-08","close":50705.0},{"date":"2023-09-11","close":50710.0},{"date":"2023-09-12","close":50720.0},{"date":"2023-09-13","close":50715.0},{"date":"2023-09-14","close":50740.0},{"date":"2023-09-15","close":50740.0},{"date":"2023-09-18","close":50750.0},{"date":"2023-09-19","close":50750.0},{"date":"2023-09-20","close":50755.0},{"date":"2023-09-21","close":50780.0},{"date":"2023-09-22","close":50780.0},{"date":"2023-09-25","close":50790.0},{"date":"2023-09-26","close":50830.0},{"date":"2023-09-27","close":50840.0},{"date":"2023-10-04","close":50835.0},{"date":"2023-10-05","close":50865.0},{"date":"2023-10-06","close":50880.0},{"date":"2023-10-10","close":50880.0},{"date":"2023-10-11","close":50890.0},{"date":"2023-10-12","close":50905.0},{"date":"2023-10-13","close":50910.0},{"date":"2023-10-16","close":50920.0},{"date":"2023-10-17","close":50920.0},{"date":"2023-10-18","close":50925.0},{"date":"2023-10-19","close":50940.0},{"date":"2023-10-20","close":50945.0},{"date":"2023-10-23","close":50945.0},{"date":"2023-10-24","close":50955.0},{"date":"2023-10-25","close":50960.0},{"date":"2023-10-26","close":50975.0},{"date":"2023-10-27","close":50985.0},{"date":"2023-10-30","close":50995.0},{"date":"2023-10-31","close":51000.0},{"date":"2023-11-01","close":51000.0},{"date":"2023-11-02","close":51015.0},{"date":"2023-11-03","close":51040.0},{"date":"2023-11-06","close":51040.0},{"date":"2023-11-07","close":51040.0},{"date":"2023-11-08","close":51050.0},{"date":"2023-11-09","close":51075.0},{"date":"2023-11-10","close":51080.0},{"date":"2023-11-13","close":51085.0},{"date":"2023-11-14","close":51090.0},{"date":"2023-11-15","close":51090.0},{"date":"2023-11-16","close":51115.0},{"date":"2023-11-17","close":51125.0},{"date":"2023-11-20","close":51135.0},{"date":"2023-11-21","close":51135.0},{"date":"2023-11-22","close":51145.0},{"date":"2023-11-23","close":51170.0},{"date":"2023-11-24","close":51175.0},{"date":"2023-11-27","close":51185.0},{"date":"2023-11-28","close":51195.0},{"date":"2023-11-29","close":51200.0},{"date":"2023-11-30","close":51215.0},{"date":"2023-12-01","close":51220.0},{"date":"2023-12-04","close":51235.0},{"date":"2023-12-05","close":51240.0},{"date":"2023-12-06","close":51245.0},{"date":"2023-12-07","close":51255.0},{"date":"2023-12-08","close":51275.0},{"date":"2023-12-11","close":51305.0},{"date":"2023-12-12","close":51295.0},{"date":"2023-12-13","close":51310.0},{"date":"2023-12-14","close":51310.0},{"date":"2023-12-15","close":51310.0},{"date":"2023-12-18","close":51315.0},{"date":"2023-12-19","close":51330.0},{"date":"2023-12-20","close":51340.0},{"date":"2023-12-21","close":51365.0},{"date":"2023-12-22","close":51365.0},{"date":"2023-12-26","close":51380.0},{"date":"2023-12-27","close":51400.0},{"date":"2023-12-28","close":51410.0},{"date":"2024-01-02","close":51415.0},{"date":"2024-01-03","close":51445.0},{"date":"2024-01-04","close":51460.0},{"date":"2024-01-05","close":51460.0},{"date":"2024-01-08","close":51480.0},{"date":"2024-01-09","close":51475.0},{"date":"2024-01-10","close":51475.0},{"date":"2024-01-11","close":51485.0},{"date":"2024-01-12","close":51495.0},{"date":"2024-01-15","close":51505.0},{"date":"2024-01-16","close":51520.0},{"date":"2024-01-17","close":51525.0},{"date":"2024-01-18","close":51534.6151},{"date":"2024-01-19","close":51545.0},{"date":"2024-01-22","close":51540.0},{"date":"2024-01-23","close":51550.0},{"date":"2024-01-24","close":51565.0},{"date":"2024-01-25","close":51580.0},{"date":"2024-01-26","close":51590.0},{"date":"2024-01-29","close":51590.0},{"date":"2024-01-30","close":51600.0},{"date":"2024-01-31","close":51600.0},{"date":"2024-02-01","close":51625.0},{"date":"2024-02-02","close":51630.0},{"date":"2024-02-05","close":51635.0},{"date":"2024-02-06","close":51640.0},{"date":"2024-02-07","close":51675.0},{"date":"2024-02-08","close":51675.0},{"date":"2024-02-13","close":51685.0},{"date":"2024-02-14","close":51690.0},{"date":"2024-02-15","close":51705.0},{"date":"2024-02-16","close":51715.0},{"date":"2024-02-19","close":51730.0},{"date":"2024-02-20","close":51730.0},{"date":"2024-02-21","close":51730.0},{"date":"2024-02-22","close":51750.0},{"date":"2024-02-23","close":51755.0},{"date":"2024-02-26","close":51760.0},{"date":"2024-02-27","close":51770.0},{"date":"2024-02-28","close":51790.0},{"date":"2024-02-29","close":51805.0},{"date":"2024-03-04","close":51810.0},{"date":"2024-03-05","close":51815.0},{"date":"2024-03-06","close":51820.0},{"date":"2024-03-07","close":51835.0},{"date":"2024-03-08","close":51835.0},{"date":"2024-03-11","close":51845.0},{"date":"2024-03-12","close":51845.0},{"date":"2024-03-13","close":51855.0},{"date":"2024-03-14","close":51875.0},{"date":"2024-03-15","close":51875.0},{"date":"2024-03-18","close":51875.0},{"date":"2024-03-19","close":51880.0},{"date":"2024-03-20","close":51900.0},{"date":"2024-03-21","close":51915.0},{"date":"2024-03-22","close":51925.0},{"date":"2024-03-25","close":51930.0},{"date":"2024-03-26","close":51935.0},{"date":"2024-03-27","close":51940.0},{"date":"2024-03-28","close":51955.0},{"date":"2024-03-29","close":51965.0},{"date":"2024-04-01","close":51980.0},{"date":"2024-04-02","close":51970.0},{"date":"2024-04-03","close":51990.0},{"date":"2024-04-04","close":52015.0},{"date":"2024-04-05","close":52015.0},{"date":"2024-04-08","close":52025.0},{"date":"2024-04-09","close":52030.0},{"date":"2024-04-11","close":52040.0},{"date":"2024-04-12","close":52060.0},{"date":"2024-04-15","close":52070.0},{"date":"2024-04-16","close":52070.0},{"date":"2024-04-17","close":52075.0},{"date":"2024-04-18","close":52090.0},{"date":"2024-04-19","close":52100.0},{"date":"2024-04-22","close":52100.0},{"date":"2024-04-23","close":52110.0},{"date":"2024-04-24","close":52110.0},{"date":"2024-04-25","close":52120.0},{"date":"2024-04-26","close":52130.0},{"date":"2024-04-29","close":52140.0},{"date":"2024-04-30","close":52150.0},{"date":"2024-05-02","close":52170.0},{"date":"2024-05-03","close":52170.0},{"date":"2024-05-07","close":52180.0},{"date":"2024-05-08","close":52185.0},{"date":"2024-05-09","close":52200.0},{"date":"2024-05-10","close":52205.0},{"date":"2024-05-13","close":52220.0},{"date":"2024-05-14","close":52220.0},{"date":"2024-05-16","close":52240.0},{"date":"2024-05-17","close":52245.0},{"date":"2024-05-20","close":52245.0},{"date":"2024-05-21","close":52255.0},{"date":"2024-05-22","close":52260.0},{"date":"2024-05-23","close":52275.0},{"date":"2024-05-24","close":52280.0},{"date":"2024-05-27","close":52285.0},{"date":"2024-05-28","close":52295.0},{"date":"2024-05-29","close":52300.0},{"date":"2024-05-30","close":52315.0},{"date":"2024-05-31","close":52315.0},{"date":"2024-06-03","close":52325.0},{"date":"2024-06-04","close":52340.0},{"date":"2024-06-05","close":52355.0},{"date":"2024-06-07","close":52360.0},{"date":"2024-06-10","close":52365.0},{"date":"2024-06-11","close":52375.0},{"date":"2024-06-12","close":52370.0},{"date":"2024-06-13","close":52390.0},{"date":"2024-06-14","close":52400.0},{"date":"2024-06-17","close":52405.0},{"date":"2024-06-18","close":52405.0},{"date":"2024-06-19","close":52410.0},{"date":"2024-06-20","close":52430.0},{"date":"2024-06-21","close":52440.0},{"date":"2024-06-24","close":52435.0},{"date":"2024-06-25","close":52450.0},{"date":"2024-06-26","close":52450.0},{"date":"2024-06-27","close":52470.0},{"date":"2024-06-28","close":52475.0},{"date":"2024-07-01","close":52480.0},{"date":"2024-07-02","close":52495.0},{"date":"2024-07-03","close":52500.0},{"date":"2024-07-04","close":52520.0},{"date":"2024-07-05","close":52530.0},{"date":"2024-07-08","close":52535.0},{"date":"2024-07-09","close":52540.0},{"date":"2024-07-10","close":52550.0},{"date":"2024-07-11","close":52560.0},{"date":"2024-07-12","close":52570.0},{"date":"2024-07-15","close":52575.0},{"date":"2024-07-16","close":52585.0},{"date":"2024-07-17","close":52590.0},{"date":"2024-07-18","close":52605.0},{"date":"2024-07-19","close":52610.0},{"date":"2024-07-22","close":52620.0},{"date":"2024-07-23","close":52625.0},{"date":"2024-07-24","close":52630.0},{"date":"2024-07-25","close":52650.0},{"date":"2024-07-26","close":52655.0},{"date":"2024-07-29","close":52660.0},{"date":"2024-07-30","close":52665.0},{"date":"2024-07-31","close":52675.0},{"date":"2024-08-01","close":52685.0},{"date":"2024-08-02","close":52695.0},{"date":"2024-08-05","close":52705.0},{"date":"2024-08-06","close":52700.0},{"date":"2024-08-07","close":52710.0},{"date":"2024-08-08","close":52725.0},{"date":"2024-08-09","close":52730.0},{"date":"2024-08-12","close":52735.0},{"date":"2024-08-13","close":52745.0},{"date":"2024-08-14","close":52760.0},{"date":"2024-08-16","close":52765.0},{"date":"2024-08-19","close":52770.0},{"date":"2024-08-20","close":52780.0},{"date":"2024-08-21","close":52785.0},{"date":"2024-08-22","close":52795.0},{"date":"2024-08-23","close":52800.0},{"date":"2024-08-26","close":52810.0},{"date":"2024-08-27","close":52809.3659},{"date":"2024-08-28","close":52820.0},{"date":"2024-08-29","close":52830.0},{"date":"2024-08-30","close":52840.0},{"date":"2024-09-02","close":52840.0},{"date":"2024-09-03","close":52845.0},{"date":"2024-09-04","close":52850.0},{"date":"2024-09-05","close":52865.0},{"date":"2024-09-06","close":52870.0},{"date":"2024-09-09","close":52875.0},{"date":"2024-09-10","close":52880.0},{"date":"2024-09-11","close":52885.0},{"date":"2024-09-12","close":52910.0},{"date":"2024-09-13","close":52920.0},{"date":"2024-09-19","close":52935.0},{"date":"2024-09-20","close":52940.0},{"date":"2024-09-23","close":52945.0},{"date":"2024-09-24","close":52945.0},{"date":"2024-09-25","close":52950.0},{"date":"2024-09-26","close":52965.0},{"date":"2024-09-27","close":52980.0},{"date":"2024-09-30","close":52990.0},{"date":"2024-10-02","close":53005.0},{"date":"2024-10-04","close":53005.0},{"date":"2024-10-07","close":53010.0},{"date":"2024-10-08","close":53015.0},{"date":"2024-10-10","close":53035.0},{"date":"2024-10-11","close":53040.0},{"date":"2024-10-14","close":53060.0},{"date":"2024-10-15","close":53070.0},{"date":"2024-10-16","close":53070.0},{"date":"2024-10-17","close":53080.0},{"date":"2024-10-18","close":53085.0},{"date":"2024-10-21","close":53090.0},{"date":"2024-10-22","close":53095.0},{"date":"2024-10-23","close":53100.0},{"date":"2024-10-24","close":53120.0},{"date":"2024-10-25","close":53125.0},{"date":"2024-10-28","close":53130.0},{"date":"2024-10-29","close":53135.0},{"date":"2024-10-30","close":53139.9695},{"date":"2024-10-31","close":53155.0},{"date":"2024-11-01","close":53160.0},{"date":"2024-11-04","close":53175.0},{"date":"2024-11-05","close":53174.4497},{"date":"2024-11-06","close":53170.0},{"date":"2024-11-07","close":53190.0},{"date":"2024-11-08","close":53200.0},{"date":"2024-11-11","close":53205.0},{"date":"2024-11-12","close":53210.0},{"date":"2024-11-13","close":53210.0},{"date":"2024-11-14","close":53225.0},{"date":"2024-11-15","close":53235.0},{"date":"2024-11-18","close":53235.0},{"date":"2024-11-19","close":53245.0},{"date":"2024-11-20","close":53250.0},{"date":"2024-11-21","close":53260.0},{"date":"2024-11-22","close":53270.0},{"date":"2024-11-25","close":53275.0},{"date":"2024-11-26","close":53280.0},{"date":"2024-11-27","close":53280.0},{"date":"2024-11-28","close":53300.0},{"date":"2024-11-29","close":53320.0},{"date":"2024-12-02","close":53315.0},{"date":"2024-12-03","close":53325.0},{"date":"2024-12-04","close":53330.0},{"date":"2024-12-05","close":53350.0},{"date":"2024-12-06","close":53360.0},{"date":"2024-12-09","close":53360.0},{"date":"2024-12-10","close":53365.0},{"date":"2024-12-11","close":53370.0},{"date":"2024-12-12","close":53385.0},{"date":"2024-12-13","close":53395.0},{"date":"2024-12-16","close":53400.0},{"date":"2024-12-17","close":53395.0},{"date":"2024-12-18","close":53405.0},{"date":"2024-12-19","close":53415.0},{"date":"2024-12-20","close":53425.0},{"date":"2024-12-23","close":53435.0},{"date":"2024-12-24","close":53440.0},{"date":"2024-12-26","close":53450.0},{"date":"2024-12-27","close":53470.0},{"date":"2024-12-30","close":53475.0},{"date":"2025-01-02","close":53520.0},{"date":"2025-01-03","close":53500.0},{"date":"2025-01-06","close":53510.0},{"date":"2025-01-07","close":53515.0},{"date":"2025-01-08","close":53520.0},{"date":"2025-01-09","close":53540.0},{"date":"2025-01-10","close":53545.0},{"date":"2025-01-13","close":53555.0},{"date":"2025-01-14","close":53560.0},{"date":"2025-01-15","close":53570.0},{"date":"2025-01-16","close":53585.0},{"date":"2025-01-17","close":53590.0},{"date":"2025-01-20","close":53595.0},{"date":"2025-01-21","close":53600.0},{"date":"2025-01-22","close":53605.0},{"date":"2025-01-23","close":53635.0},{"date":"2025-01-24","close":53655.0},{"date":"2025-01-31","close":53655.0},{"date":"2025-02-03","close":53660.0},{"date":"2025-02-04","close":53665.0},{"date":"2025-02-05","close":53670.0},{"date":"2025-02-06","close":53685.0},{"date":"2025-02-07","close":53690.0},{"date":"2025-02-10","close":53695.0},{"date":"2025-02-11","close":53705.0},{"date":"2025-02-12","close":53705.0},{"date":"2025-02-13","close":53720.0},{"date":"2025-02-14","close":53725.0},{"date":"2025-02-17","close":53735.0},{"date":"2025-02-18","close":53740.0},{"date":"2025-02-19","close":53745.0},{"date":"2025-02-20","close":53760.0},{"date":"2025-02-21","close":53765.0},{"date":"2025-02-24","close":53775.0},{"date":"2025-02-25","close":53780.0},{"date":"2025-02-26","close":53795.0},{"date":"2025-02-27","close":53815.0},{"date":"2025-02-28","close":53820.0},{"date":"2025-03-04","close":53825.0},{"date":"2025-03-05","close":53830.0},{"date":"2025-03-06","close":53840.0},{"date":"2025-03-07","close":53850.0},{"date":"2025-03-10","close":53850.0},{"date":"2025-03-11","close":53855.0},{"date":"2025-03-12","close":53860.0},{"date":"2025-03-13","close":53860.0},{"date":"2025-03-14","close":53875.0},{"date":"2025-03-17","close":53880.0},{"date":"2025-03-18","close":53885.0},{"date":"2025-03-19","close":53880.0},{"date":"2025-03-20","close":53900.0},{"date":"2025-03-21","close":53905.0},{"date":"2025-03-24","close":53905.0},{"date":"2025-03-25","close":53905.0},{"date":"2025-03-26","close":53905.0},{"date":"2025-03-27","close":53920.0},{"date":"2025-03-28","close":53930.0},{"date":"2025-03-31","close":53935.0},{"date":"2025-04-01","close":53940.0},{"date":"2025-04-02","close":53950.0},{"date":"2025-04-03","close":53965.0},{"date":"2025-04-04","close":53970.0},{"date":"2025-04-07","close":53965.0},{"date":"2025-04-08","close":53975.0},{"date":"2025-04-09","close":53980.0},{"date":"2025-04-10","close":54005.0},{"date":"2025-04-11","close":54010.0},{"date":"2025-04-14","close":54010.0},{"date":"2025-04-15","close":54010.0},{"date":"2025-04-16","close":54015.0},{"date":"2025-04-17","close":54035.0},{"date":"2025-04-18","close":54040.0},{"date":"2025-04-21","close":54050.0},{"date":"2025-04-22","close":54055.0},{"date":"2025-04-23","close":54055.0},{"date":"2025-04-24","close":54060.0},{"date":"2025-04-25","close":54075.0},{"date":"2025-04-28","close":54080.0},{"date":"2025-04-29","close":54090.0},{"date":"2025-04-30","close":54110.0},{"date":"2025-05-02","close":54115.0},{"date":"2025-05-07","close":54115.0},{"date":"2025-05-08","close":54130.0},{"date":"2025-05-09","close":54140.0},{"date":"2025-05-12","close":54145.0},{"date":"2025-05-13","close":54145.0},{"date":"2025-05-14","close":54150.0},{"date":"2025-05-15","close":54165.0},{"date":"2025-05-16","close":54175.0},{"date":"2025-05-19","close":54180.0},{"date":"2025-05-20","close":54180.0},{"date":"2025-05-21","close":54185.0},{"date":"2025-05-22","close":54200.0},{"date":"2025-05-23","close":54205.0},{"date":"2025-05-26","close":54205.0},{"date":"2025-05-27","close":54215.0},{"date":"2025-05-28","close":54215.0},{"date":"2025-05-29","close":54235.0},{"date":"2025-05-30","close":54245.0},{"date":"2025-06-02","close":54260.0},{"date":"2025-06-04","close":54275.0},{"date":"2025-06-05","close":54280.0},{"date":"2025-06-09","close":54285.0},{"date":"2025-06-10","close":54290.0},{"date":"2025-06-11","close":54295.0},{"date":"2025-06-12","close":54310.0},{"date":"2025-06-13","close":54315.0},{"date":"2025-06-16","close":54315.0},{"date":"2025-06-17","close":54320.0},{"date":"2025-06-18","close":54320.0},{"date":"2025-06-19","close":54335.0},{"date":"2025-06-20","close":54340.0},{"date":"2025-06-23","close":54340.0},{"date":"2025-06-24","close":54340.0},{"date":"2025-06-25","close":54350.0},{"date":"2025-06-26","close":54360.0},{"date":"2025-06-27","close":54365.0},{"date":"2025-06-30","close":54365.0},{"date":"2025-07-01","close":54370.0},{"date":"2025-07-02","close":54380.0},{"date":"2025-07-03","close":54385.0},{"date":"2025-07-04","close":54395.0},{"date":"2025-07-07","close":54395.0},{"date":"2025-07-08","close":54400.0},{"date":"2025-07-09","close":54400.0},{"date":"2025-07-10","close":54410.0},{"date":"2025-07-11","close":54420.0},{"date":"2025-07-14","close":54420.0},{"date":"2025-07-15","close":54425.0},{"date":"2025-07-16","close":54430.0},{"date":"2025-07-17","close":54435.0},{"date":"2025-07-18","close":54450.0},{"date":"2025-07-21","close":54450.0},{"date":"2025-07-22","close":54455.0},{"date":"2025-07-23","close":54460.0},{"date":"2025-07-24","close":54470.0},{"date":"2025-07-25","close":54475.0},{"date":"2025-07-28","close":54480.0},{"date":"2025-07-29","close":54485.0},{"date":"2025-07-30","close":54485.0},{"date":"2025-07-31","close":54495.0},{"date":"2025-08-01","close":54505.0},{"date":"2025-08-04","close":54505.0},{"date":"2025-08-05","close":54510.0},{"date":"2025-08-06","close":54515.0},{"date":"2025-08-07","close":54525.0},{"date":"2025-08-08","close":54535.0},{"date":"2025-08-11","close":54535.0},{"date":"2025-08-12","close":54540.0},{"date":"2025-08-13","close":54555.0},{"date":"2025-08-14","close":54560.0},{"date":"2025-08-18","close":54565.0},{"date":"2025-08-19","close":54570.0},{"date":"2025-08-20","close":54570.0},{"date":"2025-08-21","close":54580.0},{"date":"2025-08-22","close":54590.0},{"date":"2025-08-25","close":54590.0},{"date":"2025-08-26","close":54595.0},{"date":"2025-08-27","close":54600.0},{"date":"2025-08-28","close":54600.0},{"date":"2025-08-29","close":54615.0},{"date":"2025-09-01","close":54615.0},{"date":"2025-09-02","close":54620.0},{"date":"2025-09-03","close":54625.0},{"date":"2025-09-04","close":54635.0},{"date":"2025-09-05","close":54640.0},{"date":"2025-09-08","close":54645.0},{"date":"2025-09-09","close":54645.0},{"date":"2025-09-10","close":54650.0},{"date":"2025-09-11","close":54665.0},{"date":"2025-09-12","close":54670.0},{"date":"2025-09-15","close":54675.0},{"date":"2025-09-16","close":54675.0},{"date":"2025-09-17","close":54680.0},{"date":"2025-09-18","close":54690.0},{"date":"2025-09-19","close":54695.0},{"date":"2025-09-22","close":54700.0},{"date":"2025-09-23","close":54705.0},{"date":"2025-09-24","close":54710.0},{"date":"2025-09-25","close":54720.0},{"date":"2025-09-26","close":54725.0},{"date":"2025-09-29","close":54730.0},{"date":"2025-09-30","close":54730.0},{"date":"2025-10-01","close":54755.0},{"date":"2025-10-02","close":54775.0},{"date":"2025-10-10","close":54780.0},{"date":"2025-10-13","close":54785.0},{"date":"2025-10-14","close":54790.0},{"date":"2025-10-15","close":54795.0},{"date":"2025-10-16","close":54805.0},{"date":"2025-10-17","close":54810.0},{"date":"2025-10-20","close":54815.0},{"date":"2025-10-21","close":54820.0},{"date":"2025-10-22","close":54820.0},{"date":"2025-10-23","close":54830.0},{"date":"2025-10-24","close":54840.0},{"date":"2025-10-27","close":54840.0},{"date":"2025-10-28","close":54845.0},{"date":"2025-10-29","close":54850.0},{"date":"2025-10-30","close":54860.0},{"date":"2025-10-31","close":54860.0},{"date":"2025-11-03","close":54865.0},{"date":"2025-11-04","close":54870.0},{"date":"2025-11-05","close":54870.0},{"date":"2025-11-06","close":54875.0},{"date":"2025-11-07","close":54885.0},{"date":"2025-11-10","close":54885.0},{"date":"2025-11-11","close":54890.0},{"date":"2025-11-12","close":54885.0},{"date":"2025-11-13","close":54895.0},{"date":"2025-11-14","close":54900.0},{"date":"2025-11-17","close":54900.0},{"date":"2025-11-18","close":54895.0},{"date":"2025-11-19","close":54895.0},{"date":"2025-11-20","close":54900.0},{"date":"2025-11-21","close":54905.0},{"date":"2025-11-24","close":54905.0},{"date":"2025-11-25","close":54910.0},{"date":"2025-11-26","close":54915.0},{"date":"2025-11-27","close":54925.0},{"date":"2025-11-28","close":54930.0},{"date":"2025-12-01","close":54935.0},{"date":"2025-12-02","close":54935.0},{"date":"2025-12-03","close":54935.0},{"date":"2025-12-04","close":54940.0},{"date":"2025-12-05","close":54945.0},{"date":"2025-12-08","close":54950.0},{"date":"2025-12-09","close":54955.0},{"date":"2025-12-10","close":54960.0},{"date":"2025-12-11","close":54965.0},{"date":"2025-12-12","close":54210.0},{"date":"2025-12-15","close":54215.0},{"date":"2025-12-16","close":54220.0},{"date":"2025-12-17","close":54225.0},{"date":"2025-12-18","close":54240.0},{"date":"2025-12-19","close":54245.0},{"date":"2025-12-22","close":54245.0},{"date":"2025-12-23","close":54265.0},{"date":"2025-12-24","close":54280.0},{"date":"2025-12-26","close":54285.0},{"date":"2025-12-29","close":54300.0},{"date":"2025-12-30","close":54315.0},{"date":"2026-01-02","close":54325.0},{"date":"2026-01-05","close":54335.0},{"date":"2026-01-06","close":54340.0},{"date":"2026-01-07","close":54350.0},{"date":"2026-01-08","close":54360.0},{"date":"2026-01-09","close":54375.0},{"date":"2026-01-12","close":54380.0},{"date":"2026-01-13","close":54385.0},{"date":"2026-01-14","close":54390.0},{"date":"2026-01-15","close":54405.0},{"date":"2026-01-16","close":54410.0},{"date":"2026-01-19","close":54410.0},{"date":"2026-01-20","close":54420.0},{"date":"2026-01-21","close":54425.0},{"date":"2026-01-22","close":54435.0},{"date":"2026-01-23","close":54440.0},{"date":"2026-01-26","close":54445.0},{"date":"2026-01-27","close":54450.0},{"date":"2026-01-28","close":54450.0},{"date":"2026-01-29","close":54460.0},{"date":"2026-01-30","close":54470.0},{"date":"2026-02-02","close":54470.0},{"date":"2026-02-03","close":54475.0},{"date":"2026-02-04","close":54475.0},{"date":"2026-02-05","close":54495.0},{"date":"2026-02-06","close":54500.0},{"date":"2026-02-09","close":54505.0},{"date":"2026-02-10","close":54505.0},{"date":"2026-02-11","close":54510.0},{"date":"2026-02-12","close":54540.0},{"date":"2026-02-13","close":54545.0},{"date":"2026-02-19","close":54550.0},{"date":"2026-02-20","close":54560.0},{"date":"2026-02-23","close":54565.0},{"date":"2026-02-24","close":54570.0},{"date":"2026-02-25","close":54575.0},{"date":"2026-02-26","close":54590.0},{"date":"2026-02-27","close":54600.0},{"date":"2026-03-03","close":54605.0},{"date":"2026-03-04","close":54600.0},{"date":"2026-03-05","close":54620.0},{"date":"2026-03-06","close":54625.0},{"date":"2026-03-09","close":54625.0},{"date":"2026-03-10","close":54635.0},{"date":"2026-03-11","close":54640.0},{"date":"2026-03-12","close":54655.0},{"date":"2026-03-13","close":54660.0},{"date":"2026-03-16","close":54665.0},{"date":"2026-03-17","close":54670.0},{"date":"2026-03-18","close":54675.0},{"date":"2026-03-19","close":54680.0},{"date":"2026-03-20","close":54695.0},{"date":"2026-03-23","close":54695.0},{"date":"2026-03-24","close":54705.0},{"date":"2026-03-25","close":54710.0},{"date":"2026-03-26","close":54715.0},{"date":"2026-03-27","close":54725.0},{"date":"2026-03-30","close":54730.0},{"date":"2026-03-31","close":54730.0},{"date":"2026-04-01","close":54740.0},{"date":"2026-04-02","close":54750.0},{"date":"2026-04-03","close":54760.0},{"date":"2026-04-06","close":54765.0},{"date":"2026-04-07","close":54770.0},{"date":"2026-04-08","close":54770.0},{"date":"2026-04-09","close":54780.0},{"date":"2026-04-10","close":54790.0},{"date":"2026-04-13","close":54800.0},{"date":"2026-04-14","close":54800.0},{"date":"2026-04-15","close":54805.0},{"date":"2026-04-16","close":54820.0},{"date":"2026-04-17","close":54825.0},{"date":"2026-04-20","close":54830.0},{"date":"2026-04-21","close":54840.0},{"date":"2026-04-22","close":54845.0},{"date":"2026-04-23","close":54855.0},{"date":"2026-04-24","close":54865.0},{"date":"2026-04-27","close":54865.0},{"date":"2026-04-28","close":54875.0},{"date":"2026-04-29","close":54885.0},{"date":"2026-04-30","close":54900.0},{"date":"2026-05-04","close":54905.0},{"date":"2026-05-06","close":54905.0},{"date":"2026-05-07","close":54920.0},{"date":"2026-05-08","close":54930.0},{"date":"2026-05-11","close":54935.0},{"date":"2026-05-12","close":54940.0},{"date":"2026-05-13","close":54945.0},{"date":"2026-05-14","close":54960.0},{"date":"2026-05-15","close":54965.0},{"date":"2026-05-18","close":54970.0},{"date":"2026-05-19","close":54975.0},{"date":"2026-05-20","close":54980.0},{"date":"2026-05-21","close":54990.0},{"date":"2026-05-22","close":54990.0},{"date":"2026-05-26","close":55000.0},{"date":"2026-05-27","close":55005.0},{"date":"2026-05-28","close":55015.0},{"date":"2026-05-29","close":55020.0},{"date":"2026-06-01","close":55025.0},{"date":"2026-06-02","close":55040.0},{"date":"2026-06-04","close":55045.0},{"date":"2026-06-05","close":55045.0},{"date":"2026-06-08","close":55050.0},{"date":"2026-06-09","close":55055.0},{"date":"2026-06-10","close":55065.0},{"date":"2026-06-11","close":55075.0},{"date":"2026-06-12","close":55080.0},{"date":"2026-06-15","close":55080.0},{"date":"2026-06-16","close":55085.0},{"date":"2026-06-17","close":55090.0},{"date":"2026-06-18","close":55095.0},{"date":"2026-06-19","close":55105.0},{"date":"2026-06-22","close":55110.0},{"date":"2026-06-23","close":55110.0},{"date":"2026-06-24","close":55115.0},{"date":"2026-06-25","close":55130.0},{"date":"2026-06-26","close":55135.0},{"date":"2026-06-29","close":55140.0},{"date":"2026-06-30","close":55140.0},{"date":"2026-07-01","close":55145.0},{"date":"2026-07-02","close":55155.0},{"date":"2026-07-03","close":55165.0},{"date":"2026-07-06","close":55170.0},{"date":"2026-07-07","close":55180.0},{"date":"2026-07-08","close":55190.0},{"date":"2026-07-09","close":55205.0},{"date":"2026-07-10","close":55210.0},{"date":"2026-07-13","close":55215.0},{"date":"2026-07-14","close":55225.0},{"date":"2026-07-15","close":55235.0},{"date":"2026-07-16","close":55250.0},{"date":"2026-07-20","close":55255.0},{"date":"2026-07-21","close":55260.0},{"date":"2026-07-22","close":55260.0},{"date":"2026-07-23","close":55275.0},{"date":"2026-07-24","close":55285.0},{"date":"2026-07-27","close":55290.0},{"date":"2026-07-28","close":55295.0},{"date":"2026-07-29","close":55300.0},{"date":"2026-07-30","close":55315.0},{"date":"2026-07-31","close":55325.0},{"date":"2026-08-03","close":55330.0},{"date":"2026-08-04","close":55335.0},{"date":"2026-08-05","close":55340.0},{"date":"2026-08-06","close":55350.0},{"date":"2026-08-07","close":55360.0},{"date":"2026-08-10","close":55365.0},{"date":"2026-08-11","close":55370.0},{"date":"2026-08-12","close":55375.0},{"date":"2026-08-13","close":55385.0},{"date":"2026-08-14","close":55400.0},{"date":"2026-08-18","close":55405.0},{"date":"2026-08-19","close":55405.0},{"date":"2026-08-20","close":55420.0},{"date":"2026-08-21","close":55430.0},{"date":"2026-08-24","close":55435.0},{"date":"2026-08-25","close":55435.0},{"date":"2026-08-26","close":55440.0},{"date":"2026-08-27","close":55455.0},{"date":"2026-08-28","close":55460.0},{"date":"2026-08-31","close":55465.0},{"date":"2026-09-01","close":55470.0},{"date":"2026-09-02","close":55475.0},{"date":"2026-09-03","close":55485.0},{"date":"2026-09-04","close":55495.0},{"date":"2026-09-07","close":55500.0},{"date":"2026-09-08","close":55505.0},{"date":"2026-09-09","close":55510.0},{"date":"2026-09-10","close":55525.0},{"date":"2026-09-11","close":55520.0},{"date":"2026-09-14","close":55530.0},{"date":"2026-09-15","close":55535.0},{"date":"2026-09-16","close":55545.0},{"date":"2026-09-17","close":55555.0},{"date":"2026-09-18","close":55560.0},{"date":"2026-09-21","close":55570.0},{"date":"2026-09-22","close":55590.0},{"date":"2026-09-23","close":55600.0},{"date":"2026-09-28","close":55605.0},{"date":"2026-09-29","close":55610.0},{"date":"2026-09-30","close":55615.0},{"date":"2026-10-01","close":55635.0},{"date":"2026-10-02","close":55640.0},{"date":"2026-10-06","close":55645.0},{"date":"2026-10-07","close":55665.0},{"date":"2026-10-08","close":55670.0},{"date":"2026-10-12","close":55680.0},{"date":"2026-10-13","close":55680.0},{"date":"2026-10-14","close":55690.0},{"date":"2026-10-15","close":55705.0},{"date":"2026-10-16","close":55705.0},{"date":"2026-10-19","close":55710.0},{"date":"2026-10-20","close":55715.0},{"date":"2026-10-21","close":55720.0},{"date":"2026-10-22","close":55745.0},{"date":"2026-10-23","close":55750.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-29478.0,"foreign_net":-12.0,"institution_net":29490.0},{"date":"2026-10-21","retail_net":11523.0,"foreign_net":-3609.0,"institution_net":-7914.0},{"date":"2026-10-20","retail_net":6105.0,"foreign_net":175.0,"institution_net":-6280.0},{"date":"2026-10-19","retail_net":-39631.0,"foreign_net":-9.0,"institution_net":39640.0},{"date":"2026-10-16","retail_net":-6961.0,"foreign_net":512.0,"institution_net":6449.0},{"date":"2026-10-15","retail_net":-44927.0,"foreign_net":-1365.0,"institution_net":46292.0},{"date":"2026-10-14","retail_net":-15125.0,"foreign_net":0.0,"institution_net":15125.0},{"date":"2026-10-13","retail_net":-19960.0,"foreign_net":0.0,"institution_net":19960.0},{"date":"2026-10-12","retail_net":-20382.0,"foreign_net":-80.0,"institution_net":20462.0},{"date":"2026-10-08","retail_net":-7814.0,"foreign_net":12.0,"institution_net":7802.0},{"date":"2026-10-07","retail_net":-4648.0,"foreign_net":0.0,"institution_net":4648.0},{"date":"2026-10-06","retail_net":-7316.0,"foreign_net":-11.0,"institution_net":7327.0},{"date":"2026-10-02","retail_net":18984.0,"foreign_net":-11.0,"institution_net":-18973.0},{"date":"2026-10-01","retail_net":-19100.0,"foreign_net":-3.0,"institution_net":19103.0},{"date":"2026-09-30","retail_net":-28255.0,"foreign_net":-2.0,"institution_net":28257.0},{"date":"2026-09-29","retail_net":2171.0,"foreign_net":-2.0,"institution_net":-2169.0},{"date":"2026-09-28","retail_net":-29790.0,"foreign_net":-17.0,"institution_net":29807.0},{"date":"2026-09-23","retail_net":42185.0,"foreign_net":-180004.0,"institution_net":137819.0},{"date":"2026-09-22","retail_net":-716.0,"foreign_net":-11.0,"institution_net":727.0},{"date":"2026-09-21","retail_net":-13771.0,"foreign_net":6.0,"institution_net":13765.0},{"date":"2026-09-18","retail_net":-132945.0,"foreign_net":42.0,"institution_net":132903.0},{"date":"2026-09-17","retail_net":-3355.0,"foreign_net":-6.0,"institution_net":3361.0},{"date":"2026-09-16","retail_net":-28283.0,"foreign_net":0.0,"institution_net":28283.0},{"date":"2026-09-15","retail_net":23600.0,"foreign_net":180018.0,"institution_net":-203618.0},{"date":"2026-09-14","retail_net":-23294.0,"foreign_net":0.0,"institution_net":23294.0},{"date":"2026-09-11","retail_net":31162.0,"foreign_net":-21.0,"institution_net":-31141.0},{"date":"2026-09-10","retail_net":-8819.0,"foreign_net":3196.0,"institution_net":5623.0},{"date":"2026-09-09","retail_net":-18418.0,"foreign_net":-12.0,"institution_net":18430.0},{"date":"2026-09-08","retail_net":-19696.0,"foreign_net":-5.0,"institution_net":19701.0},{"date":"2026-09-07","retail_net":-1410.0,"foreign_net":0.0,"institution_net":1410.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-29478.0,"foreign_net":-12.0,"institution_net":29490.0},"d3":{"retail_net":-11850.0,"foreign_net":-3446.0,"institution_net":15296.0},"d7":{"retail_net":-118494.0,"foreign_net":-4308.0,"institution_net":122802.0},"d14":{"retail_net":-178730.0,"foreign_net":-4401.0,"institution_net":183131.0},"d30":{"retail_net":-388364.0,"foreign_net":-1219.0,"institution_net":389583.0}},"analysis":"최근 5일 외국인 순매수 -2943.00, 기관 순매수 6.14만. 30일 누적: 외국인 -1219.00, 기관 38.96만.","foreign_flow":-2943.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":61385.0},"insider_trades":[],"price_analysis":{"current":55750.0,"low_30d":55500.0,"support":55525.0,"high_30d":55750.0,"change_1d":0.0,"change_7d":0.1,"change_30d":0.4,"resistance":55725.0,"position_in_range":100.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 100 과매수 구간","외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"financial_currency":{"current_held":false,"latest_period":null,"quote_currency":"KRW","latest_currency":null,"foreign_observed":false},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[],"institutional_holders":[],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"RISE 머니마켓액티브","phase":"above-fold","symbol_resolved":true}