{"status":"ok","report":{"etf":{"aum":6907400000000.0,"as_of":"2026-07-04","issuer":"삼성자산운용(ETF)","source":"naver","category":"","holdings":[{"name":"KODEX 머니마켓액티브","ticker":"488770","weight":null},{"name":"KODEX 26-12 금융채(AA-이상)액티브","ticker":"0117L0","weight":null},{"name":"스왑(하나금융투자)","ticker":"","weight":null},{"name":"스왑(삼성증권)","ticker":"","weight":null},{"name":"스왑(유안타증권)","ticker":"","weight":null},{"name":"스왑(한국투자증권)","ticker":"","weight":null},{"name":"스왑(메리츠증권)","ticker":"","weight":null},{"name":"스왑(미래에셋증권)","ticker":"","weight":null},{"name":"스왑(대신증권)","ticker":"","weight":null},{"name":"스왑(키움증권)","ticker":"","weight":null}],"base_index":"KAP 양도성예금증서(CD)금리지수(총수익지수)","aum_display":"6조 9,074억","expense_ratio":0.02,"dividend_yield":null,"holdings_count":10,"tracking_error":0.05},"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"as_of":"2026-07-04","status":"available"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:33:07.891945+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":100.0,"direction":null,"percentile":100},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":0.4,"direction":"higher_better","percentile":51}],"summary":"RSI 100","percentile":74}},"is_etf":true,"signals":[],"summary":"KODEX CD금리액티브(합성)(459580)은(는) KAP 양도성예금증서(CD)금리지수(총수익지수)를 추종하는 ETF입니다, 순자산 6조 9,074억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":2.71,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.71%","value_pct":2.71},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":2.7115},"catalysts":["외국인·기관 동반 순매수","이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":998.307451532688,"grade":"B","trend":"상승","atr_14":163.21428571428572,"rsi_14":100.0,"sma_20":1074131.9,"sma_60":1071347.9833333334,"comment":"상승 추세, RSI 100","analysis":"RSI(14) 100.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(998.31)가 시그널선(985.52)을 상회합니다(골든크로스). 현재가가 SMA20(1074132)과 SMA60(1071348) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 1072369~1075894 (현재 위치 94%).","bb_lower":1072369.3830610742,"bb_upper":1075894.4169389256,"macd_signal":985.5246932826077},"change_pct":0.01,"chart_data":[{"date":"2024-10-23","open":1021692,"high":1021697,"low":1021692,"close":1021697,"volume":335506},{"date":"2024-10-24","open":1021964,"high":1021969,"low":1021964,"close":1021969,"volume":255021},{"date":"2024-10-25","open":1022062,"high":1022066,"low":1022062,"close":1022066,"volume":256782},{"date":"2024-10-28","open":1022164,"high":1022168,"low":1022164,"close":1022168,"volume":320581},{"date":"2024-10-29","open":1022256,"high":1022261,"low":1022256,"close":1022261,"volume":301478},{"date":"2024-10-30","open":1041506,"high":1041521,"low":1041506,"close":1041511,"volume":421633},{"date":"2024-10-31","open":1022634,"high":1022639,"low":1022634,"close":1022639,"volume":274224},{"date":"2024-11-01","open":1022727,"high":1022732,"low":1022727,"close":1022732,"volume":282018},{"date":"2024-11-04","open":1022824,"high":1022829,"low":1022824,"close":1022829,"volume":212568},{"date":"2024-11-05","open":1042081,"high":1042086,"low":1042081,"close":1042086,"volume":209596},{"date":"2024-11-06","open":1023018,"high":1023023,"low":1023018,"close":1023023,"volume":214305},{"date":"2024-11-07","open":1023300,"high":1023305,"low":1023300,"close":1023305,"volume":287800},{"date":"2024-11-08","open":1023402,"high":1023407,"low":1023402,"close":1023407,"volume":297860},{"date":"2024-11-11","open":1023475,"high":1023480,"low":1023475,"close":1023480,"volume":293960},{"date":"2024-11-12","open":1023572,"high":1023572,"low":1023567,"close":1023572,"volume":196982},{"date":"2024-11-13","open":1023669,"high":1023674,"low":1023669,"close":1023674,"volume":192893},{"date":"2024-11-14","open":1023951,"high":1023956,"low":1023951,"close":1023956,"volume":280047},{"date":"2024-11-15","open":1024043,"high":1024048,"low":1024043,"close":1024048,"volume":196169},{"date":"2024-11-18","open":1024140,"high":1024145,"low":1024140,"close":1024145,"volume":241626},{"date":"2024-11-19","open":1024242,"high":1024247,"low":1024242,"close":1024247,"volume":182958},{"date":"2024-11-20","open":1024325,"high":1024330,"low":1024325,"close":1024330,"volume":179009},{"date":"2024-11-21","open":1024616,"high":1024621,"low":1024616,"close":1024621,"volume":181028},{"date":"2024-11-22","open":1024718,"high":1024723,"low":1024718,"close":1024723,"volume":196419},{"date":"2024-11-25","open":1024796,"high":1024801,"low":1024796,"close":1024801,"volume":217225},{"date":"2024-11-26","open":1024888,"high":1024893,"low":1024888,"close":1024893,"volume":217064},{"date":"2024-11-27","open":1024985,"high":1024990,"low":1024985,"close":1024990,"volume":210310},{"date":"2024-11-28","open":1025257,"high":1025262,"low":1025257,"close":1025262,"volume":185933},{"date":"2024-11-29","open":1025344,"high":1025354,"low":1025344,"close":1025349,"volume":210843},{"date":"2024-12-02","open":1025441,"high":1025446,"low":1025436,"close":1025446,"volume":285188},{"date":"2024-12-03","open":1025530,"high":1025534,"low":1025530,"close":1025534,"volume":205454},{"date":"2024-12-04","open":1025621,"high":1025626,"low":1025621,"close":1025626,"volume":247421},{"date":"2024-12-05","open":1025898,"high":1025903,"low":1025898,"close":1025903,"volume":190536},{"date":"2024-12-06","open":1025990,"high":1025995,"low":1025990,"close":1025995,"volume":116664},{"date":"2024-12-09","open":1026082,"high":1026087,"low":1026082,"close":1026082,"volume":224730},{"date":"2024-12-10","open":1026170,"high":1026175,"low":1026170,"close":1026175,"volume":206000},{"date":"2024-12-11","open":1026257,"high":1026262,"low":1026257,"close":1026262,"volume":214586},{"date":"2024-12-12","open":1026539,"high":1026544,"low":1026539,"close":1026544,"volume":302647},{"date":"2024-12-13","open":1026636,"high":1026641,"low":1026636,"close":1026641,"volume":222957},{"date":"2024-12-16","open":1026714,"high":1026719,"low":1026714,"close":1026719,"volume":294647},{"date":"2024-12-17","open":1026806,"high":1026811,"low":1026806,"close":1026811,"volume":227267},{"date":"2024-12-18","open":1026898,"high":1026903,"low":1026898,"close":1026903,"volume":382312},{"date":"2024-12-19","open":1027196,"high":1027200,"low":1027196,"close":1027200,"volume":307938},{"date":"2024-12-20","open":1027277,"high":1027282,"low":1027277,"close":1027282,"volume":230452},{"date":"2024-12-23","open":1027447,"high":1027452,"low":1027447,"close":1027452,"volume":282140},{"date":"2024-12-24","open":1027540,"high":1027545,"low":1027540,"close":1027545,"volume":217672},{"date":"2024-12-26","open":1027816,"high":1027821,"low":1027816,"close":1027821,"volume":282599},{"date":"2024-12-27","open":1028093,"high":1028098,"low":1028093,"close":1028098,"volume":221189},{"date":"2024-12-30","open":1028171,"high":1028176,"low":1028171,"close":1028176,"volume":251195},{"date":"2025-01-02","open":1028453,"high":1028458,"low":1028453,"close":1028458,"volume":254850},{"date":"2025-01-03","open":1028550,"high":1028555,"low":1028550,"close":1028555,"volume":330686},{"date":"2025-01-06","open":1028623,"high":1028628,"low":1028623,"close":1028628,"volume":430503},{"date":"2025-01-07","open":1028710,"high":1028715,"low":1028710,"close":1028715,"volume":484788},{"date":"2025-01-08","open":1028797,"high":1028802,"low":1028797,"close":1028802,"volume":423696},{"date":"2025-01-09","open":1029079,"high":1029084,"low":1029079,"close":1029084,"volume":379101},{"date":"2025-01-10","open":1029171,"high":1029176,"low":1029171,"close":1029176,"volume":284356},{"date":"2025-01-13","open":1029239,"high":1029244,"low":1029239,"close":1029244,"volume":405515},{"date":"2025-01-14","open":1029328,"high":1029332,"low":1029328,"close":1029332,"volume":284081},{"date":"2025-01-15","open":1029404,"high":1029409,"low":1029404,"close":1029404,"volume":424154},{"date":"2025-01-16","open":1029662,"high":1029667,"low":1029662,"close":1029667,"volume":270262},{"date":"2025-01-17","open":1029749,"high":1029754,"low":1029749,"close":1029754,"volume":198419},{"date":"2025-01-20","open":1029822,"high":1029827,"low":1029822,"close":1029822,"volume":256878},{"date":"2025-01-21","open":1029901,"high":1029905,"low":1029901,"close":1029905,"volume":390058},{"date":"2025-01-22","open":1029992,"high":1029997,"low":1029987,"close":1029997,"volume":339590},{"date":"2025-01-23","open":1030609,"high":1030614,"low":1030609,"close":1030614,"volume":195746},{"date":"2025-01-24","open":1030891,"high":1030891,"low":1030887,"close":1030891,"volume":444061},{"date":"2025-01-31","open":1030978,"high":1030983,"low":1030973,"close":1030983,"volume":475232},{"date":"2025-02-03","open":1031036,"high":1031041,"low":1031036,"close":1031041,"volume":431295},{"date":"2025-02-04","open":1031094,"high":1031099,"low":1031094,"close":1031099,"volume":272918},{"date":"2025-02-05","open":1031182,"high":1031187,"low":1031182,"close":1031187,"volume":295305},{"date":"2025-02-06","open":1031435,"high":1031440,"low":1031435,"close":1031435,"volume":322196},{"date":"2025-02-07","open":1031527,"high":1031527,"low":1031522,"close":1031527,"volume":182821},{"date":"2025-02-10","open":1031609,"high":1031614,"low":1031609,"close":1031614,"volume":319118},{"date":"2025-02-11","open":1031692,"high":1031697,"low":1031692,"close":1031697,"volume":291263},{"date":"2025-02-12","open":1031779,"high":1031779,"low":1031774,"close":1031779,"volume":270419},{"date":"2025-02-13","open":1032037,"high":1032041,"low":1032037,"close":1032041,"volume":213638},{"date":"2025-02-14","open":1032120,"high":1032124,"low":1032120,"close":1032124,"volume":183121},{"date":"2025-02-17","open":1032211,"high":1032216,"low":1032211,"close":1032216,"volume":338296},{"date":"2025-02-18","open":1032290,"high":1032294,"low":1032290,"close":1032294,"volume":267411},{"date":"2025-02-19","open":1032372,"high":1032376,"low":1032372,"close":1032376,"volume":294366},{"date":"2025-02-20","open":1032619,"high":1032624,"low":1032619,"close":1032624,"volume":207903},{"date":"2025-02-21","open":1032707,"high":1032712,"low":1032702,"close":1032712,"volume":176302},{"date":"2025-02-24","open":1032780,"high":1032784,"low":1032780,"close":1032784,"volume":207502},{"date":"2025-02-25","open":1032862,"high":1032867,"low":1032862,"close":1032862,"volume":297759},{"date":"2025-02-26","open":1032946,"high":1032950,"low":1032946,"close":1032950,"volume":428395},{"date":"2025-02-27","open":1033251,"high":1033256,"low":1033251,"close":1033251,"volume":347456},{"date":"2025-02-28","open":1033323,"high":1033328,"low":1033323,"close":1033328,"volume":345695},{"date":"2025-03-04","open":1033411,"high":1033416,"low":1033411,"close":1033416,"volume":366301},{"date":"2025-03-05","open":1033498,"high":1033503,"low":1033498,"close":1033503,"volume":296666},{"date":"2025-03-06","open":1033756,"high":1033761,"low":1033756,"close":1033761,"volume":217552},{"date":"2025-03-07","open":1033843,"high":1033848,"low":1033843,"close":1033848,"volume":213598},{"date":"2025-03-10","open":1033912,"high":1033916,"low":1033912,"close":1033916,"volume":333594},{"date":"2025-03-11","open":1034008,"high":1034013,"low":1034008,"close":1034013,"volume":362634},{"date":"2025-03-12","open":1034096,"high":1034096,"low":1034091,"close":1034096,"volume":267733},{"date":"2025-03-13","open":1034329,"high":1034334,"low":1034329,"close":1034334,"volume":198726},{"date":"2025-03-14","open":1034411,"high":1034416,"low":1034411,"close":1034416,"volume":166146},{"date":"2025-03-17","open":1034495,"high":1034499,"low":1034495,"close":1034499,"volume":300389},{"date":"2025-03-18","open":1034572,"high":1034577,"low":1034572,"close":1034577,"volume":194495},{"date":"2025-03-19","open":1034645,"high":1034650,"low":1034645,"close":1034650,"volume":268593},{"date":"2025-03-20","open":1034887,"high":1034892,"low":1034887,"close":1034892,"volume":239791},{"date":"2025-03-21","open":1034970,"high":1034975,"low":1034970,"close":1034975,"volume":184330},{"date":"2025-03-24","open":1035052,"high":1035057,"low":1035052,"close":1035057,"volume":214423},{"date":"2025-03-25","open":1035120,"high":1035125,"low":1035120,"close":1035125,"volume":268593},{"date":"2025-03-26","open":1035198,"high":1035203,"low":1035198,"close":1035203,"volume":203436},{"date":"2025-03-27","open":1035441,"high":1035446,"low":1035441,"close":1035446,"volume":246438},{"date":"2025-03-28","open":1035529,"high":1035529,"low":1035524,"close":1035529,"volume":176076},{"date":"2025-03-31","open":1035616,"high":1035621,"low":1035616,"close":1035621,"volume":292169},{"date":"2025-04-01","open":1035674,"high":1035679,"low":1035674,"close":1035679,"volume":173623},{"date":"2025-04-02","open":1035757,"high":1035762,"low":1035757,"close":1035762,"volume":185078},{"date":"2025-04-03","open":1036004,"high":1036009,"low":1036004,"close":1036009,"volume":220593},{"date":"2025-04-04","open":1036087,"high":1036092,"low":1036087,"close":1036092,"volume":618262},{"date":"2025-04-07","open":1036160,"high":1036165,"low":1036160,"close":1036165,"volume":621462},{"date":"2025-04-08","open":1036229,"high":1036233,"low":1036229,"close":1036233,"volume":335194},{"date":"2025-04-09","open":1036310,"high":1036315,"low":1036310,"close":1036315,"volume":261747},{"date":"2025-04-10","open":1036543,"high":1036548,"low":1036543,"close":1036548,"volume":239310},{"date":"2025-04-11","open":1036621,"high":1036626,"low":1036621,"close":1036626,"volume":381105},{"date":"2025-04-14","open":1036708,"high":1036713,"low":1036708,"close":1036713,"volume":243428},{"date":"2025-04-15","open":1036781,"high":1036786,"low":1036781,"close":1036786,"volume":202593},{"date":"2025-04-16","open":1036859,"high":1036864,"low":1036859,"close":1036864,"volume":290174},{"date":"2025-04-17","open":1037082,"high":1037087,"low":1037082,"close":1037087,"volume":769853},{"date":"2025-04-18","open":1037155,"high":1037160,"low":1037155,"close":1037160,"volume":338788},{"date":"2025-04-21","open":1037238,"high":1037243,"low":1037238,"close":1037243,"volume":275624},{"date":"2025-04-22","open":1037315,"high":1037320,"low":1037315,"close":1037320,"volume":257772},{"date":"2025-04-23","open":1037393,"high":1037398,"low":1037393,"close":1037398,"volume":259457},{"date":"2025-04-24","open":1037612,"high":1037617,"low":1037612,"close":1037617,"volume":174865},{"date":"2025-04-25","open":1037689,"high":1037694,"low":1037689,"close":1037694,"volume":211271},{"date":"2025-04-28","open":1037768,"high":1037772,"low":1037768,"close":1037772,"volume":276692},{"date":"2025-04-29","open":1037918,"high":1037923,"low":1037918,"close":1037923,"volume":219472},{"date":"2025-04-30","open":1038298,"high":1038302,"low":1038298,"close":1038302,"volume":316898},{"date":"2025-05-02","open":1038376,"high":1038379,"low":1038376,"close":1038379,"volume":178849},{"date":"2025-05-07","open":1038452,"high":1038457,"low":1038452,"close":1038457,"volume":276218},{"date":"2025-05-08","open":1038675,"high":1038680,"low":1038675,"close":1038680,"volume":210613},{"date":"2025-05-09","open":1038753,"high":1038758,"low":1038753,"close":1038758,"volume":154426},{"date":"2025-05-12","open":1038838,"high":1038840,"low":1038838,"close":1038840,"volume":202741},{"date":"2025-05-13","open":1038913,"high":1038918,"low":1038913,"close":1038918,"volume":274457},{"date":"2025-05-14","open":1038991,"high":1038996,"low":1038991,"close":1038996,"volume":174968},{"date":"2025-05-15","open":1039215,"high":1039219,"low":1039215,"close":1039219,"volume":239806},{"date":"2025-05-16","open":1039297,"high":1039297,"low":1039292,"close":1039297,"volume":170859},{"date":"2025-05-19","open":1039370,"high":1039375,"low":1039370,"close":1039375,"volume":201741},{"date":"2025-05-20","open":1039447,"high":1039452,"low":1039447,"close":1039452,"volume":246015},{"date":"2025-05-21","open":1039530,"high":1039535,"low":1039530,"close":1039535,"volume":363390},{"date":"2025-05-22","open":1039763,"high":1039768,"low":1039763,"close":1039768,"volume":170639},{"date":"2025-05-23","open":1039846,"high":1039846,"low":1039841,"close":1039846,"volume":186062},{"date":"2025-05-26","open":1039923,"high":1039928,"low":1039923,"close":1039928,"volume":204624},{"date":"2025-05-27","open":1040001,"high":1040006,"low":1040001,"close":1040006,"volume":276922},{"date":"2025-05-28","open":1040079,"high":1040084,"low":1040079,"close":1040084,"volume":212745},{"date":"2025-05-29","open":1040302,"high":1040307,"low":1040302,"close":1040302,"volume":230496},{"date":"2025-05-30","open":1040375,"high":1040380,"low":1040375,"close":1040380,"volume":272887},{"date":"2025-06-02","open":1040525,"high":1040530,"low":1040525,"close":1040530,"volume":160562},{"date":"2025-06-04","open":1040817,"high":1040822,"low":1040817,"close":1040817,"volume":188577},{"date":"2025-06-05","open":1040890,"high":1040895,"low":1040890,"close":1040895,"volume":171313},{"date":"2025-06-09","open":1040968,"high":1040972,"low":1040968,"close":1040972,"volume":218660},{"date":"2025-06-10","open":1041045,"high":1041050,"low":1041045,"close":1041050,"volume":202499},{"date":"2025-06-11","open":1041128,"high":1041133,"low":1041128,"close":1041133,"volume":218143},{"date":"2025-06-12","open":1041351,"high":1041356,"low":1041351,"close":1041356,"volume":169018},{"date":"2025-06-13","open":1041434,"high":1041439,"low":1041434,"close":1041439,"volume":228982},{"date":"2025-06-16","open":1041516,"high":1041521,"low":1041516,"close":1041516,"volume":229622},{"date":"2025-06-17","open":1041595,"high":1041599,"low":1041595,"close":1041599,"volume":170233},{"date":"2025-06-18","open":1041677,"high":1041682,"low":1041677,"close":1041682,"volume":205750},{"date":"2025-06-19","open":1041900,"high":1041905,"low":1041900,"close":1041905,"volume":163848},{"date":"2025-06-20","open":1041978,"high":1041983,"low":1041978,"close":1041983,"volume":155520},{"date":"2025-06-23","open":1042055,"high":1042060,"low":1042055,"close":1042060,"volume":194358},{"date":"2025-06-24","open":1042133,"high":1042138,"low":1042133,"close":1042138,"volume":225720},{"date":"2025-06-25","open":1042211,"high":1042216,"low":1042211,"close":1042216,"volume":214074},{"date":"2025-06-26","open":1042431,"high":1042434,"low":1042431,"close":1042434,"volume":209081},{"date":"2025-06-27","open":1042507,"high":1042512,"low":1042507,"close":1042512,"volume":189504},{"date":"2025-06-30","open":1042575,"high":1042580,"low":1042575,"close":1042580,"volume":195563},{"date":"2025-07-01","open":1042643,"high":1042648,"low":1042643,"close":1042648,"volume":226157},{"date":"2025-07-02","open":1042711,"high":1042716,"low":1042711,"close":1042716,"volume":243554},{"date":"2025-07-03","open":1042910,"high":1042915,"low":1042910,"close":1042915,"volume":202205},{"date":"2025-07-04","open":1042978,"high":1042983,"low":1042978,"close":1042983,"volume":174068},{"date":"2025-07-07","open":1043052,"high":1043056,"low":1043052,"close":1043056,"volume":178858},{"date":"2025-07-08","open":1043129,"high":1043134,"low":1043129,"close":1043134,"volume":214299},{"date":"2025-07-09","open":1043202,"high":1043206,"low":1043202,"close":1043206,"volume":169500},{"date":"2025-07-10","open":1043405,"high":1043410,"low":1043405,"close":1043410,"volume":183088},{"date":"2025-07-11","open":1043483,"high":1043488,"low":1043483,"close":1043483,"volume":177860},{"date":"2025-07-14","open":1043556,"high":1043556,"low":1043551,"close":1043556,"volume":209175},{"date":"2025-07-15","open":1043624,"high":1043629,"low":1043624,"close":1043629,"volume":175913},{"date":"2025-07-16","open":1043697,"high":1043702,"low":1043697,"close":1043702,"volume":162245},{"date":"2025-07-17","open":1043911,"high":1043915,"low":1043911,"close":1043915,"volume":179239},{"date":"2025-07-18","open":1043983,"high":1043988,"low":1043983,"close":1043988,"volume":297067},{"date":"2025-07-21","open":1044056,"high":1044061,"low":1044056,"close":1044061,"volume":247052},{"date":"2025-07-22","open":1044129,"high":1044134,"low":1044129,"close":1044134,"volume":162105},{"date":"2025-07-23","open":1044202,"high":1044207,"low":1044202,"close":1044207,"volume":179628},{"date":"2025-07-24","open":1044410,"high":1044415,"low":1044410,"close":1044415,"volume":164189},{"date":"2025-07-25","open":1044489,"high":1044489,"low":1044484,"close":1044489,"volume":213737},{"date":"2025-07-28","open":1041880,"high":1041884,"low":1041880,"close":1041884,"volume":195074},{"date":"2025-07-29","open":1041957,"high":1041957,"low":1041952,"close":1041957,"volume":204465},{"date":"2025-07-30","open":1042026,"high":1042030,"low":1042026,"close":1042030,"volume":269618},{"date":"2025-07-31","open":1042233,"high":1042238,"low":1042233,"close":1042238,"volume":212970},{"date":"2025-08-01","open":1042307,"high":1042311,"low":1042307,"close":1042311,"volume":232290},{"date":"2025-08-04","open":1042379,"high":1042384,"low":1042379,"close":1042384,"volume":429214},{"date":"2025-08-05","open":1042451,"high":1042456,"low":1042451,"close":1042456,"volume":152871},{"date":"2025-08-06","open":1042524,"high":1042529,"low":1042524,"close":1042529,"volume":223313},{"date":"2025-08-07","open":1042733,"high":1042738,"low":1042733,"close":1042738,"volume":187041},{"date":"2025-08-08","open":1042806,"high":1042811,"low":1042806,"close":1042811,"volume":144321},{"date":"2025-08-11","open":1042879,"high":1042884,"low":1042879,"close":1042884,"volume":171881},{"date":"2025-08-12","open":1042952,"high":1042956,"low":1042952,"close":1042956,"volume":165307},{"date":"2025-08-13","open":1043228,"high":1043233,"low":1043228,"close":1043233,"volume":155136},{"date":"2025-08-14","open":1043301,"high":1043306,"low":1043301,"close":1043306,"volume":161266},{"date":"2025-08-18","open":1043375,"high":1043379,"low":1043375,"close":1043379,"volume":215502},{"date":"2025-08-19","open":1043447,"high":1043452,"low":1043447,"close":1043452,"volume":182430},{"date":"2025-08-20","open":1043519,"high":1043524,"low":1043519,"close":1043524,"volume":215634},{"date":"2025-08-21","open":1043733,"high":1043738,"low":1043733,"close":1043738,"volume":162478},{"date":"2025-08-22","open":1043806,"high":1043811,"low":1043806,"close":1043811,"volume":209511},{"date":"2025-08-25","open":1043878,"high":1043883,"low":1043878,"close":1043883,"volume":177488},{"date":"2025-08-26","open":1043952,"high":1043956,"low":1043952,"close":1043956,"volume":179501},{"date":"2025-08-27","open":1044024,"high":1044029,"low":1044024,"close":1044029,"volume":220734},{"date":"2025-08-28","open":1044239,"high":1044244,"low":1044239,"close":1044244,"volume":192764},{"date":"2025-08-29","open":1044312,"high":1044317,"low":1044312,"close":1044317,"volume":184335},{"date":"2025-09-01","open":1041688,"high":1041693,"low":1041688,"close":1041693,"volume":204273},{"date":"2025-09-02","open":1044458,"high":1044463,"low":1044458,"close":1044463,"volume":295677},{"date":"2025-09-03","open":1044531,"high":1044536,"low":1044531,"close":1044536,"volume":156394},{"date":"2025-09-04","open":1044740,"high":1044745,"low":1044740,"close":1044745,"volume":154473},{"date":"2025-09-05","open":1044818,"high":1044818,"low":1044813,"close":1044818,"volume":143443},{"date":"2025-09-08","open":1044886,"high":1044891,"low":1044886,"close":1044891,"volume":178726},{"date":"2025-09-09","open":1044959,"high":1044964,"low":1044959,"close":1044964,"volume":151480},{"date":"2025-09-10","open":1045032,"high":1045037,"low":1045032,"close":1045037,"volume":237311},{"date":"2025-09-11","open":1045241,"high":1045246,"low":1045241,"close":1045246,"volume":228837},{"date":"2025-09-12","open":1045314,"high":1045319,"low":1045314,"close":1045319,"volume":184484},{"date":"2025-09-15","open":1045387,"high":1045392,"low":1045387,"close":1045392,"volume":222854},{"date":"2025-09-16","open":1045461,"high":1045465,"low":1045461,"close":1045465,"volume":267358},{"date":"2025-09-17","open":1045534,"high":1045538,"low":1045534,"close":1045534,"volume":218832},{"date":"2025-09-18","open":1045738,"high":1045742,"low":1045738,"close":1045738,"volume":193135},{"date":"2025-09-19","open":1045805,"high":1045810,"low":1045805,"close":1045810,"volume":193667},{"date":"2025-09-22","open":1045878,"high":1045883,"low":1045878,"close":1045883,"volume":204967},{"date":"2025-09-23","open":1045951,"high":1045956,"low":1045951,"close":1045956,"volume":226336},{"date":"2025-09-24","open":1046024,"high":1046029,"low":1046024,"close":1046029,"volume":350139},{"date":"2025-09-25","open":1046234,"high":1046238,"low":1046234,"close":1046238,"volume":302880},{"date":"2025-09-26","open":1046307,"high":1046311,"low":1046307,"close":1046307,"volume":343923},{"date":"2025-09-29","open":1046380,"high":1046380,"low":1046375,"close":1046380,"volume":296257},{"date":"2025-09-30","open":1046448,"high":1046453,"low":1046448,"close":1046453,"volume":309957},{"date":"2025-10-01","open":1047003,"high":1047008,"low":1047003,"close":1047008,"volume":238723},{"date":"2025-10-02","open":1047214,"high":1047218,"low":1047214,"close":1047218,"volume":207310},{"date":"2025-10-10","open":1047286,"high":1047291,"low":1047286,"close":1047291,"volume":279499},{"date":"2025-10-13","open":1047359,"high":1047364,"low":1047359,"close":1047364,"volume":269179},{"date":"2025-10-14","open":1047438,"high":1047438,"low":1047433,"close":1047438,"volume":238536},{"date":"2025-10-15","open":1047506,"high":1047511,"low":1047506,"close":1047511,"volume":257308},{"date":"2025-10-16","open":1047720,"high":1047725,"low":1047720,"close":1047725,"volume":217027},{"date":"2025-10-17","open":1047798,"high":1047803,"low":1047798,"close":1047803,"volume":244305},{"date":"2025-10-20","open":1047876,"high":1047881,"low":1047876,"close":1047881,"volume":223768},{"date":"2025-10-21","open":1047954,"high":1047959,"low":1047954,"close":1047959,"volume":206068},{"date":"2025-10-22","open":1048032,"high":1048037,"low":1048032,"close":1048032,"volume":218760},{"date":"2025-10-23","open":1048251,"high":1048256,"low":1048251,"close":1048256,"volume":389816},{"date":"2025-10-24","open":1048330,"high":1048335,"low":1048330,"close":1048335,"volume":204951},{"date":"2025-10-27","open":1048408,"high":1048412,"low":1048408,"close":1048412,"volume":253664},{"date":"2025-10-28","open":1048486,"high":1048491,"low":1048486,"close":1048491,"volume":244618},{"date":"2025-10-29","open":1048563,"high":1048568,"low":1048563,"close":1048568,"volume":223622},{"date":"2025-10-30","open":1048788,"high":1048793,"low":1048788,"close":1048793,"volume":244003},{"date":"2025-10-31","open":1048871,"high":1048871,"low":1048866,"close":1048871,"volume":213706},{"date":"2025-11-03","open":1048941,"high":1048945,"low":1048941,"close":1048945,"volume":268150,"rsi_14":100.0,"sma_20":1070299.01,"sma_60":1067916.64,"sma_120":1064667.57},{"date":"2025-11-04","open":1049018,"high":1049023,"low":1049018,"close":1049023,"volume":218029,"rsi_14":100.0,"sma_20":1070430.33,"sma_60":1068029.67,"sma_120":1064778.26},{"date":"2025-11-05","open":1049096,"high":1049101,"low":1049096,"close":1049101,"volume":242982,"rsi_14":100.0,"sma_20":1070537.14,"sma_60":1068142.76,"sma_120":1064888.95},{"date":"2025-11-06","open":1049311,"high":1049316,"low":1049311,"close":1049316,"volume":288361,"rsi_14":100.0,"sma_20":1070644.41,"sma_60":1068258.3,"sma_120":1065000.8},{"date":"2025-11-07","open":1049384,"high":1049389,"low":1049384,"close":1049389,"volume":250979,"rsi_14":100.0,"sma_20":1070751.63,"sma_60":1068371.52,"sma_120":1065112.61},{"date":"2025-11-10","open":1049457,"high":1049462,"low":1049457,"close":1049462,"volume":222113,"rsi_14":100.0,"sma_20":1070858.8,"sma_60":1068484.75,"sma_120":1065224.38},{"date":"2025-11-11","open":1049531,"high":1049536,"low":1049531,"close":1049536,"volume":226636,"rsi_14":100.0,"sma_20":1070965.92,"sma_60":1068597.98,"sma_120":1065334.87},{"date":"2025-11-12","open":1049605,"high":1049609,"low":1049605,"close":1049609,"volume":208641,"rsi_14":100.0,"sma_20":1071073.04,"sma_60":1068711.23,"sma_120":1065445.31},{"date":"2025-11-13","open":1049819,"high":1049824,"low":1049819,"close":1049824,"volume":217002,"rsi_14":100.0,"sma_20":1071180.31,"sma_60":1068823.42,"sma_120":1065556.93},{"date":"2025-11-14","open":1049892,"high":1049897,"low":1049892,"close":1049897,"volume":214834,"rsi_14":100.0,"sma_20":1071287.23,"sma_60":1068935.6,"sma_120":1065668.52},{"date":"2025-11-17","open":1049965,"high":1049970,"low":1049965,"close":1049970,"volume":208300,"rsi_14":100.0,"sma_20":1071393.99,"sma_60":1069047.83,"sma_120":1065780.03},{"date":"2025-11-18","open":1050039,"high":1050044,"low":1050039,"close":1050044,"volume":202270,"rsi_14":100.0,"sma_20":1071500.4,"sma_60":1069160.08,"sma_120":1065890.17},{"date":"2025-11-19","open":1050117,"high":1050122,"low":1050117,"close":1050122,"volume":205819,"rsi_14":100.0,"sma_20":1071607.11,"sma_60":1069272.39,"sma_120":1066000.33},{"date":"2025-11-20","open":1050337,"high":1050342,"low":1050337,"close":1050342,"volume":206088,"rsi_14":100.0,"sma_20":1071713.57,"sma_60":1069384.79,"sma_120":1066111.66},{"date":"2025-11-21","open":1050410,"high":1050415,"low":1050410,"close":1050410,"volume":218079,"rsi_14":100.0,"sma_20":1071819.56,"sma_60":1069497.14,"sma_120":1066222.92},{"date":"2025-11-24","open":1050478,"high":1050483,"low":1050478,"close":1050483,"volume":197358,"rsi_14":100.0,"sma_20":1071925.36,"sma_60":1069609.52,"sma_120":1066334.14},{"date":"2025-11-25","open":1050552,"high":1050557,"low":1050552,"close":1050557,"volume":246990,"rsi_14":100.0,"sma_20":1072030.85,"sma_60":1069721.91,"sma_120":1066444.12},{"date":"2025-11-26","open":1050630,"high":1050635,"low":1050630,"close":1050635,"volume":216676,"rsi_14":100.0,"sma_20":1072136.49,"sma_60":1069834.39,"sma_120":1066554.14},{"date":"2025-11-27","open":1053568,"high":1053568,"low":1053564,"close":1053564,"volume":205120,"rsi_14":100.0,"sma_20":1072242.1,"sma_60":1069947.02,"sma_120":1066664.77},{"date":"2025-11-28","open":1050931,"high":1050936,"low":1050931,"close":1050936,"volume":204706,"rsi_14":100.0,"sma_20":1072347.44,"sma_60":1070059.71,"sma_120":1066773.62},{"date":"2025-12-01","open":1051005,"high":1051010,"low":1051005,"close":1051010,"volume":122010,"rsi_14":100.0,"sma_20":1072452.8,"sma_60":1070172.39,"sma_120":1066882.41},{"date":"2025-12-02","open":1051088,"high":1051093,"low":1051088,"close":1051093,"volume":449787,"rsi_14":100.0,"sma_20":1072558.4,"sma_60":1070285.23,"sma_120":1066991.25},{"date":"2025-12-03","open":1051171,"high":1051176,"low":1051171,"close":1051176,"volume":156216,"rsi_14":100.0,"sma_20":1072664.27,"sma_60":1070398.23,"sma_120":1067100.13},{"date":"2025-12-04","open":1051411,"high":1051416,"low":1051411,"close":1051416,"volume":189324,"rsi_14":100.0,"sma_20":1072771.39,"sma_60":1070511.77,"sma_120":1067210.34},{"date":"2025-12-05","open":1051489,"high":1051494,"low":1051489,"close":1051494,"volume":180464,"rsi_14":100.0,"sma_20":1072878.79,"sma_60":1070625.42,"sma_120":1067319.34},{"date":"2025-12-08","open":1051568,"high":1051573,"low":1051568,"close":1051573,"volume":211329,"rsi_14":100.0,"sma_20":1072986.42,"sma_60":1070739.12,"sma_120":1067428.31},{"date":"2025-12-09","open":1051651,"high":1051656,"low":1051651,"close":1051656,"volume":215982,"rsi_14":100.0,"sma_20":1073094.58,"sma_60":1070852.99,"sma_120":1067537.31},{"date":"2025-12-10","open":1051734,"high":1051739,"low":1051734,"close":1051739,"volume":191061,"rsi_14":100.0,"sma_20":1073203.28,"sma_60":1070967.05,"sma_120":1067646.32},{"date":"2025-12-11","open":1051979,"high":1051984,"low":1051979,"close":1051984,"volume":187337,"rsi_14":100.0,"sma_20":1073313.47,"sma_60":1071081.75,"sma_120":1067756.73},{"date":"2025-12-12","open":1052062,"high":1052067,"low":1052062,"close":1052067,"volume":206758,"rsi_14":100.0,"sma_20":1073424.19,"sma_60":1071196.59,"sma_120":1067865.94},{"date":"2025-12-15","open":1052141,"high":1052146,"low":1052141,"close":1052146,"volume":233172,"rsi_14":100.0,"sma_20":1073535.1,"sma_60":1071311.51,"sma_120":1067975.14},{"date":"2025-12-16","open":1052224,"high":1052229,"low":1052224,"close":1052224,"volume":202904,"rsi_14":100.0,"sma_20":1073646.33,"sma_60":1071426.54,"sma_120":1068084.36},{"date":"2025-12-17","open":1052302,"high":1052307,"low":1052302,"close":1052307,"volume":209540,"rsi_14":100.0,"sma_20":1073757.8,"sma_60":1071541.83,"sma_120":1068193.64},{"date":"2025-12-18","open":1052547,"high":1052552,"low":1052547,"close":1052552,"volume":200969,"rsi_14":100.0,"sma_20":1073870.55,"sma_60":1071657.8,"sma_120":1068304.35},{"date":"2025-12-19","open":1052630,"high":1052635,"low":1052630,"close":1052635,"volume":225753,"rsi_14":100.0,"sma_20":1073984.04,"sma_60":1071773.92,"sma_120":1068413.9},{"date":"2025-12-22","open":1052718,"high":1052723,"low":1052718,"close":1052718,"volume":279554,"rsi_14":100.0,"sma_20":1074098.07,"sma_60":1071890.24,"sma_120":1068523.5},{"date":"2025-12-23","open":1052895,"high":1052900,"low":1052895,"close":1052900,"volume":219592,"rsi_14":100.0,"sma_20":1074217.57,"sma_60":1072008.41,"sma_120":1068634.07},{"date":"2025-12-24","open":1053164,"high":1053169,"low":1053164,"close":1053169,"volume":232156,"rsi_14":100.0,"sma_20":1074346.75,"sma_60":1072129.93,"sma_120":1068746.36},{"date":"2025-12-26","open":1053247,"high":1053252,"low":1053247,"close":1053252,"volume":278766,"rsi_14":100.0,"sma_20":1074468.75,"sma_60":1072249.28,"sma_120":1068858.77},{"date":"2025-12-29","open":1053503,"high":1053508,"low":1053503,"close":1053508,"volume":330590,"rsi_14":43.81,"sma_20":1074477.0,"sma_60":1072330.8,"sma_120":1068951.14},{"date":"2025-12-30","open":1053748,"high":1053753,"low":1053748,"close":1053753,"volume":261967,"rsi_14":46.08,"sma_20":1074494.0,"sma_60":1072415.27,"sma_120":1069045.04},{"date":"2026-01-02","open":1053827,"high":1053832,"low":1053827,"close":1053832,"volume":910924,"rsi_14":46.01,"sma_20":1074510.75,"sma_60":1072499.83,"sma_120":1069138.99},{"date":"2026-01-05","open":1053910,"high":1053915,"low":1053910,"close":1053915,"volume":341906,"rsi_14":43.73,"sma_20":1074527.5,"sma_60":1072576.3,"sma_120":1069232.98},{"date":"2026-01-06","open":1053999,"high":1054004,"low":1053999,"close":1054004,"volume":228279,"rsi_14":43.81,"sma_20":1074536.5,"sma_60":1072650.77,"sma_120":1069327.11},{"date":"2026-01-07","open":1054092,"high":1054097,"low":1054092,"close":1054097,"volume":285239,"rsi_14":44.02,"sma_20":1074546.25,"sma_60":1072725.56,"sma_120":1069420.3},{"date":"2026-01-08","open":1054322,"high":1054327,"low":1054322,"close":1054327,"volume":231140,"rsi_14":46.14,"sma_20":1074563.75,"sma_60":1072802.99,"sma_120":1069514.83},{"date":"2026-01-09","open":1054411,"high":1054411,"low":1054406,"close":1054411,"volume":308014,"rsi_14":46.14,"sma_20":1074581.25,"sma_60":1072880.59,"sma_120":1069609.44},{"date":"2026-01-12","open":1054489,"high":1054494,"low":1054489,"close":1054494,"volume":348273,"rsi_14":43.88,"sma_20":1074598.75,"sma_60":1072958.36,"sma_120":1069704.13},{"date":"2026-01-13","open":1054573,"high":1054578,"low":1054573,"close":1054578,"volume":232872,"rsi_14":43.88,"sma_20":1074608.0,"sma_60":1073033.93,"sma_120":1069798.94},{"date":"2026-01-14","open":1054656,"high":1054661,"low":1054656,"close":1054661,"volume":245533,"rsi_14":43.88,"sma_20":1074617.25,"sma_60":1073109.56,"sma_120":1069892.63},{"date":"2026-01-15","open":1054896,"high":1054901,"low":1054896,"close":1054901,"volume":287482,"rsi_14":44.72,"sma_20":1074634.75,"sma_60":1073187.95,"sma_120":1069987.74},{"date":"2026-01-16","open":1054980,"high":1054985,"low":1054980,"close":1054985,"volume":363902,"rsi_14":41.95,"sma_20":1074652.5,"sma_60":1073266.41,"sma_120":1070082.94},{"date":"2026-01-19","open":1057775,"high":1057780,"low":1057775,"close":1057775,"volume":417851,"rsi_14":41.88,"sma_20":1074670.0,"sma_60":1073344.97,"sma_120":1070178.18},{"date":"2026-01-20","open":1055147,"high":1055152,"low":1055147,"close":1055152,"volume":253185,"rsi_14":100.0,"sma_20":1074679.5,"sma_60":1073421.21,"sma_120":1070273.56},{"date":"2026-01-21","open":1055230,"high":1055235,"low":1055230,"close":1055235,"volume":271954,"rsi_14":100.0,"sma_20":1074689.0,"sma_60":1073497.54,"sma_120":1070367.87},{"date":"2026-01-22","open":1055451,"high":1055456,"low":1055451,"close":1055456,"volume":251465,"rsi_14":100.0,"sma_20":1074705.5,"sma_60":1073576.31,"sma_120":1070463.45},{"date":"2026-01-23","open":1055530,"high":1055535,"low":1055530,"close":1055535,"volume":268105,"rsi_14":100.0,"sma_20":1074716.75,"sma_60":1073655.06,"sma_120":1070559.07},{"date":"2026-01-26","open":1055608,"high":1055613,"low":1055608,"close":1055613,"volume":336873,"rsi_14":100.0,"sma_20":1074718.25,"sma_60":1073733.83,"sma_120":1070654.73},{"date":"2026-01-27","open":1055687,"high":1055692,"low":1055687,"close":1055692,"volume":386760,"rsi_14":100.0,"sma_20":1074719.5,"sma_60":1073810.12,"sma_120":1070750.44},{"date":"2026-01-28","open":1055765,"high":1055770,"low":1055765,"close":1055770,"volume":383028,"rsi_14":100.0,"sma_20":1074834.75,"sma_60":1073886.4,"sma_120":1070845.05},{"date":"2026-01-29","open":1055978,"high":1055983,"low":1055978,"close":1055983,"volume":276354,"rsi_14":37.03,"sma_20":1074819.75,"sma_60":1073922.18,"sma_120":1070919.41},{"date":"2026-01-30","open":1056047,"high":1056052,"low":1056047,"close":1056052,"volume":274604,"rsi_14":36.78,"sma_20":1074804.25,"sma_60":1073957.8,"sma_120":1070993.73},{"date":"2026-02-02","open":1056131,"high":1056131,"low":1056126,"close":1056131,"volume":333843,"rsi_14":36.69,"sma_20":1074788.5,"sma_60":1073993.42,"sma_120":1071068.09},{"date":"2026-02-03","open":1056215,"high":1056215,"low":1056210,"close":1056215,"volume":344769,"rsi_14":36.69,"sma_20":1074772.5,"sma_60":1074026.8,"sma_120":1071142.55},{"date":"2026-02-04","open":1056298,"high":1056298,"low":1056293,"close":1056298,"volume":312865,"rsi_14":33.85,"sma_20":1074756.0,"sma_60":1074060.35,"sma_120":1071215.93},{"date":"2026-02-05","open":1056524,"high":1056524,"low":1056519,"close":1056524,"volume":383620,"rsi_14":36.44,"sma_20":1074739.25,"sma_60":1074096.47,"sma_120":1071290.61},{"date":"2026-02-06","open":1056608,"high":1056608,"low":1056603,"close":1056608,"volume":374913,"rsi_14":36.52,"sma_20":1074722.5,"sma_60":1074132.78,"sma_120":1071365.38},{"date":"2026-02-09","open":1056692,"high":1056692,"low":1056687,"close":1056692,"volume":340086,"rsi_14":36.44,"sma_20":1074705.75,"sma_60":1074169.26,"sma_120":1071440.24},{"date":"2026-02-10","open":1056770,"high":1056775,"low":1056766,"close":1056775,"volume":457151,"rsi_14":36.44,"sma_20":1074689.0,"sma_60":1074203.49,"sma_120":1071513.46},{"date":"2026-02-11","open":1056854,"high":1056859,"low":1056854,"close":1056859,"volume":485119,"rsi_14":33.94,"sma_20":1074672.25,"sma_60":1074237.9,"sma_120":1071586.75},{"date":"2026-02-12","open":1057331,"high":1057336,"low":1057331,"close":1057336,"volume":367445,"rsi_14":40.68,"sma_20":1074667.5,"sma_60":1074279.12,"sma_120":1071663.47},{"date":"2026-02-13","open":1057410,"high":1057415,"low":1057410,"close":1057415,"volume":362445,"rsi_14":40.68,"sma_20":1074662.5,"sma_60":1074320.44,"sma_120":1071740.26},{"date":"2026-02-19","open":1057641,"high":1057646,"low":1057641,"close":1057646,"volume":532675,"rsi_14":42.91,"sma_20":1074665.25,"sma_60":1074364.35,"sma_120":1071818.37},{"date":"2026-02-20","open":1057720,"high":1057725,"low":1057720,"close":1057725,"volume":342261,"rsi_14":42.91,"sma_20":1074667.5,"sma_60":1074405.85,"sma_120":1071895.32},{"date":"2026-02-23","open":1057803,"high":1057808,"low":1057803,"close":1057808,"volume":867694,"rsi_14":100.0,"sma_20":1074669.75,"sma_60":1074447.6,"sma_120":1071972.37},{"date":"2026-02-24","open":1057887,"high":1057892,"low":1057887,"close":1057892,"volume":265807,"rsi_14":100.0,"sma_20":1074665.0,"sma_60":1074489.52,"sma_120":1072049.52},{"date":"2026-02-25","open":1057966,"high":1057970,"low":1057966,"close":1057970,"volume":365590,"rsi_14":100.0,"sma_20":1074660.25,"sma_60":1074531.52,"sma_120":1072126.72},{"date":"2026-02-26","open":1058292,"high":1058297,"low":1058292,"close":1058297,"volume":283889,"rsi_14":43.86,"sma_20":1074537.25,"sma_60":1074534.08,"sma_120":1072184.24},{"date":"2026-02-27","open":1058371,"high":1058376,"low":1058371,"close":1058376,"volume":255516,"rsi_14":43.79,"sma_20":1074414.25,"sma_60":1074534.17,"sma_120":1072240.59},{"date":"2026-03-03","open":1058450,"high":1058454,"low":1058450,"close":1058450,"volume":278006,"rsi_14":80.26,"sma_20":1074674.35,"sma_60":1074662.03,"sma_120":1072360.87},{"date":"2026-03-04","open":1058524,"high":1058529,"low":1058524,"close":1058529,"volume":395205,"rsi_14":80.25,"sma_20":1075056.17,"sma_60":1074789.97,"sma_120":1072481.18},{"date":"2026-03-05","open":1058765,"high":1058770,"low":1058765,"close":1058770,"volume":270092,"rsi_14":80.53,"sma_20":1075446.88,"sma_60":1074920.63,"sma_120":1072602.93},{"date":"2026-03-06","open":1058854,"high":1058854,"low":1058849,"close":1058854,"volume":262532,"rsi_14":80.53,"sma_20":1075837.86,"sma_60":1075051.29,"sma_120":1072724.76},{"date":"2026-03-09","open":1058933,"high":1058938,"low":1058933,"close":1058938,"volume":337551,"rsi_14":80.53,"sma_20":1076228.81,"sma_60":1075179.27,"sma_120":1072845.52},{"date":"2026-03-10","open":1059012,"high":1059017,"low":1059012,"close":1059017,"volume":344985,"rsi_14":79.83,"sma_20":1076619.55,"sma_60":1075307.27,"sma_120":1072966.34},{"date":"2026-03-11","open":1059096,"high":1059101,"low":1059096,"close":1059101,"volume":261021,"rsi_14":79.84,"sma_20":1077003.11,"sma_60":1075435.37,"sma_120":1073087.25},{"date":"2026-03-12","open":1059338,"high":1059342,"low":1059338,"close":1059342,"volume":223949,"rsi_14":79.86,"sma_20":1077394.69,"sma_60":1075566.15,"sma_120":1073209.57},{"date":"2026-03-13","open":1059422,"high":1059426,"low":1059422,"close":1059426,"volume":253469,"rsi_14":79.87,"sma_20":1077786.31,"sma_60":1075696.94,"sma_120":1073331.99},{"date":"2026-03-16","open":1059505,"high":1059510,"low":1059505,"close":1059505,"volume":297584,"rsi_14":79.87,"sma_20":1078177.75,"sma_60":1075824.92,"sma_120":1073453.33},{"date":"2026-03-17","open":1059579,"high":1059584,"low":1059579,"close":1059584,"volume":253424,"rsi_14":79.86,"sma_20":1078569.02,"sma_60":1075952.84,"sma_120":1073574.71},{"date":"2026-03-18","open":1059663,"high":1059668,"low":1059663,"close":1059668,"volume":258900,"rsi_14":79.87,"sma_20":1078940.26,"sma_60":1076080.84,"sma_120":1073696.17},{"date":"2026-03-19","open":1059904,"high":1059909,"low":1059904,"close":1059909,"volume":231715,"rsi_14":100.0,"sma_20":1079319.83,"sma_60":1076211.61,"sma_120":1073819.07},{"date":"2026-03-20","open":1059988,"high":1059993,"low":1059988,"close":1059993,"volume":227273,"rsi_14":100.0,"sma_20":1079691.98,"sma_60":1076342.41,"sma_120":1073942.12},{"date":"2026-03-23","open":1057330,"high":1057334,"low":1057330,"close":1057334,"volume":283137,"rsi_14":100.0,"sma_20":1080064.15,"sma_60":1076470.38,"sma_120":1074064.09},{"date":"2026-03-24","open":1057413,"high":1057418,"low":1057413,"close":1057418,"volume":255771,"rsi_14":100.0,"sma_20":1080436.35,"sma_60":1076598.37,"sma_120":1074186.15},{"date":"2026-03-25","open":1057497,"high":1057502,"low":1057497,"close":1057502,"volume":251604,"rsi_14":100.0,"sma_20":1080808.53,"sma_60":1076726.34,"sma_120":1074308.29},{"date":"2026-03-26","open":1057738,"high":1057743,"low":1057738,"close":1057743,"volume":285313,"rsi_14":100.0,"sma_20":1081189.09,"sma_60":1076855.36,"sma_120":1074431.89},{"date":"2026-03-27","open":1057822,"high":1057826,"low":1057822,"close":1057826,"volume":361289,"rsi_14":100.0,"sma_20":1081688.23,"sma_60":1076981.24,"sma_120":1074555.59},{"date":"2026-03-30","open":1057908,"high":1057908,"low":1057903,"close":1057908,"volume":282385,"rsi_14":100.0,"sma_20":1082187.34,"sma_60":1077107.03,"sma_120":1074678.16},{"date":"2026-03-31","open":1057987,"high":1057992,"low":1057987,"close":1057992,"volume":264178,"rsi_14":100.0,"sma_20":1082303.67,"sma_60":1077270.93,"sma_120":1074800.86},{"date":"2026-04-01","open":1058066,"high":1058071,"low":1058066,"close":1058071,"volume":338048,"rsi_14":100.0,"sma_20":1082420.06,"sma_60":1077432.0,"sma_120":1074923.63},{"date":"2026-04-02","open":1058309,"high":1058312,"low":1058309,"close":1058312,"volume":318832,"rsi_14":100.0,"sma_20":1082536.45,"sma_60":1077595.86,"sma_120":1075047.84},{"date":"2026-04-03","open":1063853,"high":1063858,"low":1063853,"close":1063858,"volume":354212,"rsi_14":100.0,"sma_20":1082652.59,"sma_60":1077759.65,"sma_120":1075167.98},{"date":"2026-04-06","open":1058465,"high":1058470,"low":1058465,"close":1058470,"volume":304366,"rsi_14":8.31,"sma_20":1081894.88,"sma_60":1077632.06,"sma_120":1075141.42},{"date":"2026-04-07","open":1058544,"high":1058549,"low":1058544,"close":1058549,"volume":289854,"rsi_14":8.28,"sma_20":1081137.05,"sma_60":1077504.2,"sma_120":1075114.88},{"date":"2026-04-08","open":1058628,"high":1058633,"low":1058628,"close":1058633,"volume":471236,"rsi_14":7.49,"sma_20":1080379.14,"sma_60":1077373.83,"sma_120":1075088.41},{"date":"2026-04-09","open":1058864,"high":1058869,"low":1058864,"close":1058869,"volume":1069621,"rsi_14":8.24,"sma_20":1079620.9,"sma_60":1077246.03,"sma_120":1075063.31},{"date":"2026-04-10","open":1058948,"high":1058953,"low":1058948,"close":1058953,"volume":283535,"rsi_14":8.25,"sma_20":1078862.53,"sma_60":1077118.2,"sma_120":1075038.28},{"date":"2026-04-13","open":1059027,"high":1059032,"low":1059027,"close":1059032,"volume":411342,"rsi_14":8.22,"sma_20":1078104.09,"sma_60":1076990.28,"sma_120":1075012.1},{"date":"2026-04-14","open":1059106,"high":1059111,"low":1059106,"close":1059111,"volume":345464,"rsi_14":8.2,"sma_20":1077345.58,"sma_60":1076862.28,"sma_120":1074985.92},{"date":"2026-04-15","open":1059190,"high":1059195,"low":1059190,"close":1059195,"volume":270630,"rsi_14":7.4,"sma_20":1076587.04,"sma_60":1076731.6,"sma_120":1074959.77},{"date":"2026-04-16","open":1059431,"high":1059436,"low":1059431,"close":1059436,"volume":253428,"rsi_14":8.17,"sma_20":1075828.32,"sma_60":1076603.55,"sma_120":1074934.98},{"date":"2026-04-17","open":1059510,"high":1059515,"low":1059510,"close":1059515,"volume":337477,"rsi_14":8.17,"sma_20":1075069.27,"sma_60":1076475.5,"sma_120":1074910.23},{"date":"2026-04-20","open":1059594,"high":1059599,"low":1059594,"close":1059599,"volume":255577,"rsi_14":8.16,"sma_20":1074310.44,"sma_60":1076347.36,"sma_120":1074884.29},{"date":"2026-04-21","open":1059673,"high":1059678,"low":1059673,"close":1059678,"volume":242116,"rsi_14":8.15,"sma_20":1073551.29,"sma_60":1076219.13,"sma_120":1074858.33},{"date":"2026-04-22","open":1059752,"high":1059756,"low":1059752,"close":1059756,"volume":248575,"rsi_14":7.33,"sma_20":1072791.86,"sma_60":1076088.46,"sma_120":1074832.39},{"date":"2026-04-23","open":1059998,"high":1060003,"low":1059998,"close":1060003,"volume":267014,"rsi_14":8.15,"sma_20":1072032.5,"sma_60":1075960.61,"sma_120":1074807.84},{"date":"2026-04-24","open":1060082,"high":1060087,"low":1060082,"close":1060087,"volume":302288,"rsi_14":100.0,"sma_20":1071273.02,"sma_60":1075832.83,"sma_120":1074783.33},{"date":"2026-04-27","open":1060165,"high":1060170,"low":1060165,"close":1060165,"volume":344991,"rsi_14":100.0,"sma_20":1070513.51,"sma_60":1075705.03,"sma_120":1074757.57},{"date":"2026-04-28","open":1060244,"high":1060249,"low":1060244,"close":1060249,"volume":323404,"rsi_14":100.0,"sma_20":1069753.92,"sma_60":1075577.31,"sma_120":1074731.86},{"date":"2026-04-29","open":1060569,"high":1060574,"low":1060569,"close":1060574,"volume":258419,"rsi_14":100.0,"sma_20":1069006.46,"sma_60":1075494.23,"sma_120":1074708.21},{"date":"2026-04-30","open":1060732,"high":1060737,"low":1060732,"close":1060737,"volume":296283,"rsi_14":100.0,"sma_20":1068254.86,"sma_60":1075412.73,"sma_120":1074685.27},{"date":"2026-05-04","open":1060811,"high":1060816,"low":1060811,"close":1060816,"volume":628706,"rsi_14":100.0,"sma_20":1067503.25,"sma_60":1075331.23,"sma_120":1074662.33},{"date":"2026-05-06","open":1060896,"high":1060900,"low":1060896,"close":1060900,"volume":333063,"rsi_14":100.0,"sma_20":1067625.4,"sma_60":1075249.7,"sma_120":1074638.25},{"date":"2026-05-07","open":1061142,"high":1061147,"low":1061142,"close":1061147,"volume":271196,"rsi_14":100.0,"sma_20":1067756.15,"sma_60":1075170.91,"sma_120":1074615.63},{"date":"2026-05-08","open":1061226,"high":1061231,"low":1061226,"close":1061231,"volume":441280,"rsi_14":100.0,"sma_20":1067886.9,"sma_60":1075089.71,"sma_120":1074593.09},{"date":"2026-05-11","open":1064053,"high":1064058,"low":1064053,"close":1064058,"volume":326109,"rsi_14":100.0,"sma_20":1068009.65,"sma_60":1075008.41,"sma_120":1074570.6},{"date":"2026-05-12","open":1064137,"high":1064142,"low":1064137,"close":1064142,"volume":352007,"rsi_14":100.0,"sma_20":1068132.45,"sma_60":1074927.1,"sma_120":1074548.18},{"date":"2026-05-13","open":1064216,"high":1064221,"low":1064216,"close":1064221,"volume":289314,"rsi_14":100.0,"sma_20":1068255.25,"sma_60":1074845.7,"sma_120":1074524.59},{"date":"2026-05-14","open":1064459,"high":1064464,"low":1064459,"close":1064464,"volume":342624,"rsi_14":100.0,"sma_20":1068386.25,"sma_60":1074766.95,"sma_120":1074502.42},{"date":"2026-05-15","open":1064544,"high":1064548,"low":1064544,"close":1064548,"volume":362744,"rsi_14":100.0,"sma_20":1068517.25,"sma_60":1074681.51,"sma_120":1074480.32},{"date":"2026-05-18","open":1064627,"high":1064632,"low":1064627,"close":1064632,"volume":364382,"rsi_14":100.0,"sma_20":1068640.35,"sma_60":1074596.16,"sma_120":1074458.3},{"date":"2026-05-19","open":1064711,"high":1064716,"low":1064711,"close":1064716,"volume":300128,"rsi_14":100.0,"sma_20":1068763.7,"sma_60":1074508.31,"sma_120":1074436.33},{"date":"2026-05-20","open":1064795,"high":1064800,"low":1064795,"close":1064800,"volume":321572,"rsi_14":100.0,"sma_20":1068887.05,"sma_60":1074420.55,"sma_120":1074413.2},{"date":"2026-05-21","open":1065122,"high":1065127,"low":1065122,"close":1065127,"volume":318689,"rsi_14":100.0,"sma_20":1069022.85,"sma_60":1074336.83,"sma_120":1074392.21},{"date":"2026-05-22","open":1065207,"high":1065212,"low":1065207,"close":1065212,"volume":358342,"rsi_14":100.0,"sma_20":1069158.95,"sma_60":1074253.11,"sma_120":1074371.32},{"date":"2026-05-26","open":1065286,"high":1065291,"low":1065286,"close":1065291,"volume":359327,"rsi_14":100.0,"sma_20":1069286.55,"sma_60":1074169.38,"sma_120":1074350.45},{"date":"2026-05-27","open":1065370,"high":1065375,"low":1065370,"close":1065375,"volume":644514,"rsi_14":100.0,"sma_20":1069414.2,"sma_60":1074125.15,"sma_120":1074329.62},{"date":"2026-05-28","open":1065621,"high":1065626,"low":1065621,"close":1065626,"volume":390122,"rsi_14":100.0,"sma_20":1069550.4,"sma_60":1074083.75,"sma_120":1074308.96},{"date":"2026-05-29","open":1065706,"high":1065710,"low":1065706,"close":1065710,"volume":376255,"rsi_14":100.0,"sma_20":1069686.55,"sma_60":1073914.71,"sma_120":1074288.37},{"date":"2026-06-01","open":1065874,"high":1065879,"low":1065874,"close":1065879,"volume":289029,"rsi_14":100.0,"sma_20":1069815.05,"sma_60":1073747.19,"sma_120":1074268.58},{"date":"2026-06-02","open":1063206,"high":1063211,"low":1063206,"close":1063211,"volume":313445,"rsi_14":100.0,"sma_20":1069939.55,"sma_60":1073576.96,"sma_120":1074248.79},{"date":"2026-06-04","open":1063459,"high":1063464,"low":1063459,"close":1063464,"volume":242353,"rsi_14":100.0,"sma_20":1070072.75,"sma_60":1073409.53,"sma_120":1074230.41},{"date":"2026-06-05","open":1063543,"high":1063548,"low":1063543,"close":1063548,"volume":380879,"rsi_14":100.0,"sma_20":1070206.05,"sma_60":1073242.11,"sma_120":1074210.69},{"date":"2026-06-08","open":1063627,"high":1063632,"low":1063627,"close":1063627,"volume":376875,"rsi_14":100.0,"sma_20":1070330.85,"sma_60":1073074.68,"sma_120":1074190.97},{"date":"2026-06-09","open":1063706,"high":1063711,"low":1063706,"close":1063711,"volume":309625,"rsi_14":100.0,"sma_20":1070455.6,"sma_60":1072907.21,"sma_120":1074171.29},{"date":"2026-06-10","open":1063790,"high":1063795,"low":1063790,"close":1063795,"volume":285300,"rsi_14":100.0,"sma_20":1070580.65,"sma_60":1072737.07,"sma_120":1074151.61},{"date":"2026-06-11","open":1064043,"high":1064048,"low":1064043,"close":1064048,"volume":258057,"rsi_14":100.0,"sma_20":1070714.25,"sma_60":1072569.74,"sma_120":1074133.34},{"date":"2026-06-12","open":1064127,"high":1064132,"low":1064127,"close":1064132,"volume":444321,"rsi_14":100.0,"sma_20":1070848.05,"sma_60":1072402.46,"sma_120":1074113.69},{"date":"2026-06-15","open":1066966,"high":1066971,"low":1066966,"close":1066971,"volume":310023,"rsi_14":100.0,"sma_20":1070973.9,"sma_60":1072235.24,"sma_120":1074094.04},{"date":"2026-06-16","open":1067051,"high":1067056,"low":1067051,"close":1067056,"volume":272805,"rsi_14":100.0,"sma_20":1071099.8,"sma_60":1072068.03,"sma_120":1074074.43},{"date":"2026-06-17","open":1067135,"high":1067140,"low":1067135,"close":1067140,"volume":277378,"rsi_14":100.0,"sma_20":1071225.7,"sma_60":1071898.12,"sma_120":1074054.87},{"date":"2026-06-18","open":1067388,"high":1067393,"low":1067388,"close":1067393,"volume":270875,"rsi_14":100.0,"sma_20":1071360.05,"sma_60":1071731.01,"sma_120":1074036.71},{"date":"2026-06-19","open":1064716,"high":1064721,"low":1064716,"close":1064721,"volume":324029,"rsi_14":100.0,"sma_20":1071494.4,"sma_60":1071563.96,"sma_120":1074017.17},{"date":"2026-06-22","open":1067557,"high":1067562,"low":1067557,"close":1067562,"volume":243078,"rsi_14":100.0,"sma_20":1071616.6,"sma_60":1071396.91,"sma_120":1073997.64},{"date":"2026-06-23","open":1067641,"high":1067646,"low":1067636,"close":1067641,"volume":382533,"rsi_14":100.0,"sma_20":1071738.55,"sma_60":1071229.79,"sma_120":1073978.07},{"date":"2026-06-24","open":1067721,"high":1067726,"low":1067721,"close":1067726,"volume":279579,"rsi_14":100.0,"sma_20":1071860.75,"sma_60":1071059.93,"sma_120":1073957.65},{"date":"2026-06-25","open":1067969,"high":1067974,"low":1067969,"close":1067974,"volume":360581,"rsi_14":100.0,"sma_20":1071991.2,"sma_60":1070892.81,"sma_120":1073937.02},{"date":"2026-06-26","open":1065295,"high":1065300,"low":1065290,"close":1065300,"volume":368278,"rsi_14":100.0,"sma_20":1072113.4,"sma_60":1070725.77,"sma_120":1073916.4},{"date":"2026-06-29","open":1068142,"high":1068146,"low":1068137,"close":1068146,"volume":342893,"rsi_14":100.0,"sma_20":1072235.65,"sma_60":1070558.71,"sma_120":1073914.82},{"date":"2026-06-30","open":1068225,"high":1068230,"low":1068215,"close":1068230,"volume":344784,"rsi_14":100.0,"sma_20":1072353.65,"sma_60":1070391.72,"sma_120":1073911.86},{"date":"2026-07-01","open":1068305,"high":1068310,"low":1068305,"close":1068310,"volume":301273,"rsi_14":100.0,"sma_20":1072471.4,"sma_60":1070221.94,"sma_120":1073908.9},{"date":"2026-07-02","open":1068559,"high":1068564,"low":1068559,"close":1068564,"volume":322906,"rsi_14":100.0,"sma_20":1072589.2,"sma_60":1070055.07,"sma_120":1073907.36},{"date":"2026-07-03","open":1065879,"high":1065884,"low":1065879,"close":1065884,"volume":382397,"rsi_14":100.0,"sma_20":1072706.75,"sma_60":1070179.4,"sma_120":1073905.73},{"date":"2026-07-06","open":1065958,"high":1065963,"low":1065958,"close":1065963,"volume":336187,"rsi_14":100.0,"sma_20":1072824.3,"sma_60":1070303.77,"sma_120":1073903.98},{"date":"2026-07-07","open":1066043,"high":1066048,"low":1066043,"close":1066043,"volume":333524,"rsi_14":100.0,"sma_20":1072941.65,"sma_60":1070428.05,"sma_120":1073900.94},{"date":"2026-07-08","open":1066123,"high":1066127,"low":1066123,"close":1066127,"volume":687106,"rsi_14":100.0,"sma_20":1073059.0,"sma_60":1070549.77,"sma_120":1073897.9},{"date":"2026-07-09","open":1066375,"high":1066380,"low":1066375,"close":1066380,"volume":646428,"rsi_14":100.0,"sma_20":1073176.35,"sma_60":1070674.35,"sma_120":1073896.27},{"date":"2026-07-10","open":1066455,"high":1066460,"low":1066455,"close":1066460,"volume":636455,"rsi_14":100.0,"sma_20":1073293.5,"sma_60":1070798.93,"sma_120":1073894.61},{"date":"2026-07-13","open":1066539,"high":1066539,"low":1066535,"close":1066539,"volume":705789,"rsi_14":100.0,"sma_20":1073410.4,"sma_60":1070923.52,"sma_120":1073892.9},{"date":"2026-07-14","open":1066614,"high":1066618,"low":1066614,"close":1066618,"volume":595990,"rsi_14":100.0,"sma_20":1073527.05,"sma_60":1071048.03,"sma_120":1073889.82},{"date":"2026-07-15","open":1066956,"high":1066961,"low":1066956,"close":1066961,"volume":426610,"rsi_14":100.0,"sma_20":1073656.7,"sma_60":1071174.25,"sma_120":1073888.9},{"date":"2026-07-16","open":1067035,"high":1067040,"low":1067035,"close":1067040,"volume":530945,"rsi_14":100.0,"sma_20":1073777.65,"sma_60":1071300.47,"sma_120":1073887.98},{"date":"2026-07-20","open":1067115,"high":1067120,"low":1067115,"close":1067120,"volume":384567,"rsi_14":100.0,"sma_20":1073898.35,"sma_60":1071426.6,"sma_120":1073886.98},{"date":"2026-07-21","open":1067194,"high":1067199,"low":1067194,"close":1067199,"volume":328501,"rsi_14":100.0,"sma_20":1074018.8,"sma_60":1071552.75,"sma_120":1073885.94},{"date":"2026-07-22","open":1067279,"high":1067284,"low":1067279,"close":1067284,"volume":337658,"rsi_14":100.0,"sma_20":1074139.5,"sma_60":1071679.0,"sma_120":1073883.73},{"date":"2026-07-23","open":1067537,"high":1067542,"low":1067537,"close":1067537,"volume":403605,"rsi_14":100.0,"sma_20":1074268.75,"sma_60":1071805.35,"sma_120":1073882.98},{"date":"2026-07-24","open":1067611,"high":1067616,"low":1067611,"close":1067616,"volume":436772,"rsi_14":100.0,"sma_20":1074389.5,"sma_60":1071931.63,"sma_120":1073882.23},{"date":"2026-07-27","open":1067691,"high":1067696,"low":1067691,"close":1067696,"volume":396060,"rsi_14":100.0,"sma_20":1074510.0,"sma_60":1072057.93,"sma_120":1073881.48},{"date":"2026-07-28","open":1067775,"high":1067780,"low":1067775,"close":1067775,"volume":455664,"rsi_14":100.0,"sma_20":1074630.25,"sma_60":1072184.15,"sma_120":1073880.73},{"date":"2026-07-29","open":1067849,"high":1067854,"low":1067839,"close":1067854,"volume":495723,"rsi_14":40.99,"sma_20":1074626.75,"sma_60":1072265.15,"sma_120":1073879.69},{"date":"2026-07-30","open":1068104,"high":1068108,"low":1068104,"close":1068108,"volume":371835,"rsi_14":40.99,"sma_20":1074632.0,"sma_60":1072347.65,"sma_120":1073880.19},{"date":"2026-07-31","open":1068183,"high":1068188,"low":1068183,"close":1068188,"volume":437056,"rsi_14":40.99,"sma_20":1074628.5,"sma_60":1072430.15,"sma_120":1073880.69},{"date":"2026-08-03","open":1068262,"high":1068267,"low":1068262,"close":1068267,"volume":369281,"rsi_14":40.99,"sma_20":1074625.0,"sma_60":1072512.6,"sma_120":1073881.15},{"date":"2026-08-04","open":1068347,"high":1068352,"low":1068347,"close":1068352,"volume":450672,"rsi_14":41.06,"sma_20":1074621.75,"sma_60":1072592.3,"sma_120":1073881.61},{"date":"2026-08-05","open":1068426,"high":1068431,"low":1068426,"close":1068431,"volume":433938,"rsi_14":36.94,"sma_20":1074618.5,"sma_60":1072671.92,"sma_120":1073880.82},{"date":"2026-08-06","open":1068685,"high":1068685,"low":1068680,"close":1068685,"volume":384429,"rsi_14":39.72,"sma_20":1074623.75,"sma_60":1072754.47,"sma_120":1073881.44},{"date":"2026-08-07","open":1068764,"high":1068764,"low":1068760,"close":1068764,"volume":442722,"rsi_14":39.72,"sma_20":1074620.25,"sma_60":1072836.95,"sma_120":1073882.02},{"date":"2026-08-10","open":1068839,"high":1068844,"low":1068839,"close":1068844,"volume":460223,"rsi_14":100.0,"sma_20":1073258.8,"sma_60":1070825.55,"sma_120":1072774.23},{"date":"2026-08-11","open":1068919,"high":1068924,"low":1068919,"close":1068924,"volume":414593,"rsi_14":100.0,"sma_20":1073378.65,"sma_60":1070946.23,"sma_120":1072774.73},{"date":"2026-08-12","open":1068998,"high":1069003,"low":1068998,"close":1069003,"volume":413050,"rsi_14":100.0,"sma_20":1073498.55,"sma_60":1071066.87,"sma_120":1072771.86},{"date":"2026-08-13","open":1069342,"high":1069346,"low":1069342,"close":1069342,"volume":440666,"rsi_14":100.0,"sma_20":1073618.2,"sma_60":1071191.75,"sma_120":1072771.15},{"date":"2026-08-14","open":1069421,"high":1069426,"low":1069421,"close":1069426,"volume":430934,"rsi_14":100.0,"sma_20":1073738.15,"sma_60":1071316.63,"sma_120":1072769.19},{"date":"2026-08-18","open":1069501,"high":1069506,"low":1069501,"close":1069506,"volume":465015,"rsi_14":100.0,"sma_20":1073858.1,"sma_60":1071441.43,"sma_120":1072767.23},{"date":"2026-08-19","open":1069585,"high":1069590,"low":1069585,"close":1069590,"volume":480233,"rsi_14":100.0,"sma_20":1073978.3,"sma_60":1071562.2,"sma_120":1072765.27},{"date":"2026-08-20","open":1069839,"high":1069844,"low":1069839,"close":1069839,"volume":428547,"rsi_14":100.0,"sma_20":1074106.75,"sma_60":1071685.72,"sma_120":1072764.69},{"date":"2026-08-21","open":1069919,"high":1069924,"low":1069919,"close":1069924,"volume":434552,"rsi_14":100.0,"sma_20":1074226.75,"sma_60":1071809.33,"sma_120":1072764.15},{"date":"2026-08-24","open":1070008,"high":1070008,"low":1070003,"close":1070008,"volume":481694,"rsi_14":100.0,"sma_20":1074347.0,"sma_60":1071932.95,"sma_120":1072783.36},{"date":"2026-08-25","open":1070088,"high":1070093,"low":1070088,"close":1070093,"volume":458860,"rsi_14":100.0,"sma_20":1074467.5,"sma_60":1072053.83,"sma_120":1072802.61},{"date":"2026-08-26","open":1070167,"high":1070172,"low":1070167,"close":1070172,"volume":432134,"rsi_14":100.0,"sma_20":1074588.0,"sma_60":1072174.65,"sma_120":1072758.01},{"date":"2026-08-27","open":1070431,"high":1070436,"low":1070431,"close":1070436,"volume":429866,"rsi_14":100.0,"sma_20":1074717.75,"sma_60":1072297.07,"sma_120":1072714.95},{"date":"2026-08-28","open":1070529,"high":1070529,"low":1070524,"close":1070529,"volume":424611,"rsi_14":38.67,"sma_20":1074701.5,"sma_60":1072373.65,"sma_120":1072647.63},{"date":"2026-08-31","open":1070613,"high":1070618,"low":1070613,"close":1070618,"volume":430434,"rsi_14":100.0,"sma_20":1072208.45,"sma_60":1069792.65,"sma_120":1071184.48},{"date":"2026-09-01","open":1070703,"high":1070708,"low":1070703,"close":1070708,"volume":431644,"rsi_14":100.0,"sma_20":1072330.7,"sma_60":1069912.23,"sma_120":1071117.24},{"date":"2026-09-02","open":1070793,"high":1070798,"low":1070793,"close":1070798,"volume":569813,"rsi_14":100.0,"sma_20":1072453.2,"sma_60":1070031.98,"sma_120":1071050.07},{"date":"2026-09-03","open":1071072,"high":1071077,"low":1071072,"close":1071077,"volume":699150,"rsi_14":100.0,"sma_20":1072585.7,"sma_60":1070155.0,"sma_120":1070984.52},{"date":"2026-09-04","open":1071162,"high":1071167,"low":1071162,"close":1071167,"volume":514298,"rsi_14":100.0,"sma_20":1072710.0,"sma_60":1070278.1,"sma_120":1070917.67},{"date":"2026-09-07","open":1071252,"high":1071257,"low":1071252,"close":1071257,"volume":696081,"rsi_14":100.0,"sma_20":1072834.8,"sma_60":1070398.48,"sma_120":1070850.86},{"date":"2026-09-08","open":1071342,"high":1071346,"low":1071342,"close":1071346,"volume":742340,"rsi_14":100.0,"sma_20":1072960.1,"sma_60":1070518.97,"sma_120":1070784.12},{"date":"2026-09-09","open":1071431,"high":1071436,"low":1071431,"close":1071436,"volume":780164,"rsi_14":100.0,"sma_20":1073085.95,"sma_60":1070639.53,"sma_120":1070717.45},{"date":"2026-09-10","open":1071711,"high":1071716,"low":1071711,"close":1071716,"volume":726019,"rsi_14":100.0,"sma_20":1073221.8,"sma_60":1070763.37,"sma_120":1070652.41},{"date":"2026-09-11","open":1071800,"high":1071805,"low":1071800,"close":1071805,"volume":712288,"rsi_14":100.0,"sma_20":1073345.2,"sma_60":1070887.28,"sma_120":1070586.07},{"date":"2026-09-14","open":1069125,"high":1069130,"low":1069125,"close":1069130,"volume":766607,"rsi_14":100.0,"sma_20":1073468.85,"sma_60":1071008.5,"sma_120":1070519.75},{"date":"2026-09-15","open":1069214,"high":1069219,"low":1069214,"close":1069219,"volume":666121,"rsi_14":100.0,"sma_20":1073593.0,"sma_60":1071129.8,"sma_120":1070453.52},{"date":"2026-09-16","open":1069309,"high":1069314,"low":1069309,"close":1069314,"volume":764295,"rsi_14":100.0,"sma_20":1073717.65,"sma_60":1071251.27,"sma_120":1070387.36},{"date":"2026-09-17","open":1069592,"high":1069597,"low":1069592,"close":1069597,"volume":778070,"rsi_14":100.0,"sma_20":1073844.1,"sma_60":1071376.17,"sma_120":1070322.87},{"date":"2026-09-18","open":1069686,"high":1069691,"low":1069686,"close":1069691,"volume":955266,"rsi_14":100.0,"sma_20":1073971.05,"sma_60":1071501.25,"sma_120":1070257.11},{"date":"2026-09-21","open":1069781,"high":1069786,"low":1069781,"close":1069786,"volume":835870,"rsi_14":100.0,"sma_20":1074098.5,"sma_60":1071623.77,"sma_120":1070191.42},{"date":"2026-09-22","open":1070155,"high":1070160,"low":1070155,"close":1070160,"volume":828173,"rsi_14":100.0,"sma_20":1074240.5,"sma_60":1071751.13,"sma_120":1070128.19},{"date":"2026-09-23","open":1070243,"high":1070248,"low":1070243,"close":1070248,"volume":504545,"rsi_14":100.0,"sma_20":1074383.0,"sma_60":1071878.6,"sma_120":1070064.99},{"date":"2026-09-28","open":1070339,"high":1070343,"low":1070339,"close":1070343,"volume":873886,"rsi_14":100.0,"sma_20":1074517.0,"sma_60":1072006.23,"sma_120":1070001.92},{"date":"2026-09-29","open":1073205,"high":1073205,"low":1073200,"close":1073205,"volume":1022098,"rsi_14":40.92,"sma_20":1074512.25,"sma_60":1072087.78,"sma_120":1069914.4},{"date":"2026-09-30","open":1073295,"high":1073300,"low":1073295,"close":1073300,"volume":862398,"rsi_14":40.99,"sma_20":1074507.75,"sma_60":1072166.7,"sma_120":1069827.01},{"date":"2026-10-01","open":1073675,"high":1073680,"low":1073675,"close":1073675,"volume":925557,"rsi_14":44.47,"sma_20":1074517.5,"sma_60":1072250.53,"sma_120":1069887.68},{"date":"2026-10-02","open":1073760,"high":1073765,"low":1073760,"close":1073765,"volume":1073804,"rsi_14":42.2,"sma_20":1074527.25,"sma_60":1072334.53,"sma_120":1069948.44},{"date":"2026-10-06","open":1073855,"high":1073860,"low":1073855,"close":1073860,"volume":943101,"rsi_14":100.0,"sma_20":1072447.95,"sma_60":1069882.98,"sma_120":1068695.44},{"date":"2026-10-07","open":1074235,"high":1074240,"low":1074235,"close":1074240,"volume":917965,"rsi_14":100.0,"sma_20":1072601.45,"sma_60":1070018.12,"sma_120":1068757.47},{"date":"2026-10-08","open":1074335,"high":1074340,"low":1074335,"close":1074340,"volume":1086750,"rsi_14":100.0,"sma_20":1072755.5,"sma_60":1070150.7,"sma_120":1068819.63},{"date":"2026-10-12","open":1074430,"high":1074435,"low":1074430,"close":1074435,"volume":1127887,"rsi_14":100.0,"sma_20":1072909.8,"sma_60":1070283.53,"sma_120":1068881.93},{"date":"2026-10-13","open":1074525,"high":1074530,"low":1074515,"close":1074525,"volume":1149102,"rsi_14":100.0,"sma_20":1073064.1,"sma_60":1070416.55,"sma_120":1068944.3},{"date":"2026-10-14","open":1074615,"high":1074620,"low":1074615,"close":1074620,"volume":706122,"rsi_14":100.0,"sma_20":1073209.2,"sma_60":1070549.85,"sma_120":1069006.77},{"date":"2026-10-15","open":1074905,"high":1074910,"low":1074905,"close":1074910,"volume":1035851,"rsi_14":100.0,"sma_20":1073364.3,"sma_60":1070682.27,"sma_120":1069069.62},{"date":"2026-10-16","open":1074995,"high":1075000,"low":1074995,"close":1075000,"volume":777114,"rsi_14":100.0,"sma_20":1073519.4,"sma_60":1070814.87,"sma_120":1069132.57},{"date":"2026-10-19","open":1075090,"high":1075095,"low":1075090,"close":1075095,"volume":723147,"rsi_14":100.0,"sma_20":1073674.8,"sma_60":1070947.72,"sma_120":1069195.59},{"date":"2026-10-20","open":1075185,"high":1075190,"low":1075185,"close":1075190,"volume":691779,"rsi_14":100.0,"sma_20":1073830.2,"sma_60":1071080.82,"sma_120":1069258.75},{"date":"2026-10-21","open":1075280,"high":1075285,"low":1075280,"close":1075285,"volume":669204,"rsi_14":100.0,"sma_20":1073976.15,"sma_60":1071214.08,"sma_120":1069322.04},{"date":"2026-10-22","open":1075570,"high":1075575,"low":1075570,"close":1075575,"volume":805558,"rsi_14":100.0,"sma_20":1074131.9,"sma_60":1071347.98,"sma_120":1069385.68},{"date":"2026-10-23","open":1075660,"high":1075670,"low":1075660,"close":1075670,"volume":718716}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["RSI 100 과매수 구간"],"backtest_top3":[],"current_price":1075670.0,"price_history":[{"date":"2023-06-08","close":972224.8125},{"date":"2023-06-09","close":972496.6875},{"date":"2023-06-12","close":972647.3125},{"date":"2023-06-13","close":972691.0},{"date":"2023-06-14","close":972788.0625},{"date":"2023-06-15","close":972885.25},{"date":"2023-06-16","close":973181.4375},{"date":"2023-06-19","close":973346.5625},{"date":"2023-06-20","close":973375.5625},{"date":"2023-06-21","close":973443.75},{"date":"2023-06-22","close":973579.625},{"date":"2023-06-23","close":973885.5625},{"date":"2023-06-26","close":974021.6875},{"date":"2023-06-27","close":974070.125},{"date":"2023-06-28","close":974167.3125},{"date":"2023-06-29","close":974279.125},{"date":"2023-06-30","close":974580.1875},{"date":"2023-07-03","close":993019.8824},{"date":"2023-07-04","close":993040.2569},{"date":"2023-07-05","close":993140.092},{"date":"2023-07-06","close":993237.8896},{"date":"2023-07-07","close":975313.4375},{"date":"2023-07-10","close":975425.1875},{"date":"2023-07-11","close":993791.0575},{"date":"2023-07-12","close":993895.9862},{"date":"2023-07-13","close":993999.8962},{"date":"2023-07-14","close":976007.875},{"date":"2023-07-17","close":976119.5},{"date":"2023-07-18","close":994520.4649},{"date":"2023-07-19","close":976323.625},{"date":"2023-07-20","close":976454.6875},{"date":"2023-07-21","close":976721.8125},{"date":"2023-07-24","close":976857.75},{"date":"2023-07-25","close":995237.6476},{"date":"2023-07-26","close":977032.5625},{"date":"2023-07-27","close":995647.1752},{"date":"2023-07-28","close":977430.875},{"date":"2023-07-31","close":995864.1637},{"date":"2023-08-01","close":995935.4744},{"date":"2023-08-02","close":996028.1785},{"date":"2023-08-03","close":978008.875},{"date":"2023-08-04","close":978110.8125},{"date":"2023-08-07","close":978270.9375},{"date":"2023-08-08","close":978319.625},{"date":"2023-08-09","close":978411.875},{"date":"2023-08-10","close":978712.9375},{"date":"2023-08-11","close":978902.25},{"date":"2023-08-14","close":979023.8125},{"date":"2023-08-16","close":979111.3125},{"date":"2023-08-17","close":979388.0625},{"date":"2023-08-18","close":979480.3125},{"date":"2023-08-21","close":979630.875},{"date":"2023-08-22","close":979674.5625},{"date":"2023-08-23","close":979776.5},{"date":"2023-08-24","close":980053.375},{"date":"2023-08-25","close":980160.125},{"date":"2023-08-28","close":980320.5625},{"date":"2023-08-29","close":980378.6875},{"date":"2023-08-30","close":980475.75},{"date":"2023-08-31","close":980772.125},{"date":"2023-09-01","close":980864.3125},{"date":"2023-09-04","close":981034.3125},{"date":"2023-09-05","close":981068.375},{"date":"2023-09-06","close":981165.5},{"date":"2023-09-07","close":981461.6875},{"date":"2023-09-08","close":981558.75},{"date":"2023-09-11","close":981714.3125},{"date":"2023-09-12","close":981757.9375},{"date":"2023-09-13","close":981855.125},{"date":"2023-09-14","close":982156.1875},{"date":"2023-09-15","close":982263.0},{"date":"2023-09-18","close":982418.5},{"date":"2023-09-19","close":982457.3125},{"date":"2023-09-20","close":982564.1875},{"date":"2023-09-21","close":982860.3125},{"date":"2023-09-22","close":982972.0},{"date":"2023-09-25","close":983127.5},{"date":"2023-09-26","close":983787.9375},{"date":"2023-09-27","close":983909.5},{"date":"2023-10-04","close":984195.9375},{"date":"2023-10-05","close":984404.75},{"date":"2023-10-06","close":984511.5625},{"date":"2023-10-10","close":984696.0625},{"date":"2023-10-11","close":984705.9375},{"date":"2023-10-12","close":985001.875},{"date":"2023-10-13","close":985104.1875},{"date":"2023-10-16","close":985264.25},{"date":"2023-10-17","close":985308.0},{"date":"2023-10-18","close":985385.6875},{"date":"2023-10-19","close":985691.625},{"date":"2023-10-20","close":985798.4375},{"date":"2023-10-23","close":985881.0},{"date":"2023-10-24","close":985978.125},{"date":"2023-10-25","close":986075.4375},{"date":"2023-10-26","close":986381.375},{"date":"2023-10-27","close":986507.5625},{"date":"2023-10-30","close":986565.8125},{"date":"2023-10-31","close":986662.875},{"date":"2023-11-01","close":986764.875},{"date":"2023-11-02","close":987066.0625},{"date":"2023-11-03","close":987182.5},{"date":"2023-11-06","close":987250.625},{"date":"2023-11-07","close":987352.625},{"date":"2023-11-08","close":987454.5},{"date":"2023-11-09","close":987755.6875},{"date":"2023-11-10","close":987886.875},{"date":"2023-11-13","close":987954.8125},{"date":"2023-11-14","close":988051.9375},{"date":"2023-11-15","close":988158.6875},{"date":"2023-11-16","close":988455.0},{"date":"2023-11-17","close":988576.4375},{"date":"2023-11-20","close":988654.125},{"date":"2023-11-21","close":988756.125},{"date":"2023-11-22","close":988862.9375},{"date":"2023-11-23","close":988955.25},{"date":"2023-11-24","close":989275.8125},{"date":"2023-11-27","close":989363.0625},{"date":"2023-11-28","close":989460.25},{"date":"2023-11-29","close":989552.5625},{"date":"2023-11-30","close":989654.625},{"date":"2023-12-01","close":989975.125},{"date":"2023-12-04","close":990062.5625},{"date":"2023-12-05","close":990169.375},{"date":"2023-12-06","close":990266.25},{"date":"2023-12-07","close":990368.5},{"date":"2023-12-08","close":990688.9375},{"date":"2023-12-11","close":990771.5625},{"date":"2023-12-12","close":990878.3125},{"date":"2023-12-13","close":990975.5625},{"date":"2023-12-14","close":991082.3125},{"date":"2023-12-15","close":991407.5},{"date":"2023-12-18","close":991495.0625},{"date":"2023-12-19","close":991597.0},{"date":"2023-12-20","close":991699.125},{"date":"2023-12-21","close":991801.125},{"date":"2023-12-22","close":992223.625},{"date":"2023-12-26","close":992315.9375},{"date":"2023-12-27","close":992408.125},{"date":"2023-12-28","close":992942.4375},{"date":"2024-01-02","close":993015.125},{"date":"2024-01-03","close":993117.125},{"date":"2024-01-04","close":993214.1875},{"date":"2024-01-05","close":993534.875},{"date":"2024-01-08","close":993607.5625},{"date":"2024-01-09","close":993714.4375},{"date":"2024-01-10","close":993811.625},{"date":"2024-01-11","close":993908.75},{"date":"2024-01-12","close":994209.8125},{"date":"2024-01-15","close":994287.5625},{"date":"2024-01-16","close":994389.5625},{"date":"2024-01-17","close":994491.5},{"date":"2024-01-18","close":1013221.2067},{"date":"2024-01-19","close":994889.75},{"date":"2024-01-22","close":994967.375},{"date":"2024-01-23","close":995069.5},{"date":"2024-01-24","close":995166.5625},{"date":"2024-01-25","close":995268.625},{"date":"2024-01-26","close":995564.8125},{"date":"2024-01-29","close":995652.25},{"date":"2024-01-30","close":995744.5},{"date":"2024-01-31","close":995841.6875},{"date":"2024-02-01","close":995943.625},{"date":"2024-02-02","close":996249.5},{"date":"2024-02-05","close":996332.25},{"date":"2024-02-06","close":996439.0625},{"date":"2024-02-07","close":996526.375},{"date":"2024-02-08","close":997045.9375},{"date":"2024-02-13","close":997113.875},{"date":"2024-02-14","close":997220.75},{"date":"2024-02-15","close":997322.8125},{"date":"2024-02-16","close":997623.875},{"date":"2024-02-19","close":997721.0625},{"date":"2024-02-20","close":997818.125},{"date":"2024-02-21","close":997915.3125},{"date":"2024-02-22","close":998017.1875},{"date":"2024-02-23","close":998323.3125},{"date":"2024-02-26","close":998410.75},{"date":"2024-02-27","close":998512.75},{"date":"2024-02-28","close":998609.875},{"date":"2024-02-29","close":999017.6875},{"date":"2024-03-04","close":999100.3125},{"date":"2024-03-05","close":999197.4375},{"date":"2024-03-06","close":999294.5625},{"date":"2024-03-07","close":999488.75},{"date":"2024-03-08","close":999702.4375},{"date":"2024-03-11","close":999780.125},{"date":"2024-03-12","close":999887.0625},{"date":"2024-03-13","close":999979.3125},{"date":"2024-03-14","close":1000183.25},{"date":"2024-03-15","close":1000387.25},{"date":"2024-03-18","close":1000464.9375},{"date":"2024-03-19","close":1000566.875},{"date":"2024-03-20","close":1000659.25},{"date":"2024-03-21","close":1000858.5},{"date":"2024-03-22","close":1001067.0625},{"date":"2024-03-25","close":1001149.625},{"date":"2024-03-26","close":1001251.6875},{"date":"2024-03-27","close":1001344.0},{"date":"2024-03-28","close":1001538.25},{"date":"2024-03-29","close":1001751.875},{"date":"2024-04-01","close":1001824.8125},{"date":"2024-04-02","close":1001926.625},{"date":"2024-04-03","close":1002028.8125},{"date":"2024-04-04","close":1002227.875},{"date":"2024-04-05","close":1002436.625},{"date":"2024-04-08","close":1002519.125},{"date":"2024-04-09","close":1002718.25},{"date":"2024-04-11","close":1002917.375},{"date":"2024-04-12","close":1003116.5},{"date":"2024-04-15","close":1003199.0625},{"date":"2024-04-16","close":1003291.3125},{"date":"2024-04-17","close":1003383.625},{"date":"2024-04-18","close":1003577.875},{"date":"2024-04-19","close":1003791.625},{"date":"2024-04-22","close":1003864.4375},{"date":"2024-04-23","close":1003966.625},{"date":"2024-04-24","close":1004063.5625},{"date":"2024-04-25","close":1004262.625},{"date":"2024-04-26","close":1004481.1875},{"date":"2024-04-29","close":1004558.875},{"date":"2024-04-30","close":1004762.9375},{"date":"2024-05-02","close":1005049.4375},{"date":"2024-05-03","close":1005233.875},{"date":"2024-05-07","close":1005336.0},{"date":"2024-05-08","close":1005432.9375},{"date":"2024-05-09","close":1005627.3125},{"date":"2024-05-10","close":1005841.125},{"date":"2024-05-13","close":1005908.9375},{"date":"2024-05-14","close":1006122.75},{"date":"2024-05-16","close":1006312.0625},{"date":"2024-05-17","close":1006525.875},{"date":"2024-05-20","close":1006593.75},{"date":"2024-05-21","close":1006690.875},{"date":"2024-05-22","close":1006792.8125},{"date":"2024-05-23","close":1006987.125},{"date":"2024-05-24","close":1007215.3125},{"date":"2024-05-27","close":1007288.25},{"date":"2024-05-28","close":1007380.5},{"date":"2024-05-29","close":1007477.625},{"date":"2024-05-30","close":1007681.5625},{"date":"2024-05-31","close":1007895.375},{"date":"2024-06-03","close":1007958.375},{"date":"2024-06-04","close":1008060.3125},{"date":"2024-06-05","close":1008269.25},{"date":"2024-06-07","close":1008580.0625},{"date":"2024-06-10","close":1008652.9375},{"date":"2024-06-11","close":1008749.9375},{"date":"2024-06-12","close":1008847.1875},{"date":"2024-06-13","close":1009046.25},{"date":"2024-06-14","close":1009269.625},{"date":"2024-06-17","close":1009337.6875},{"date":"2024-06-18","close":1009434.8125},{"date":"2024-06-19","close":1009536.875},{"date":"2024-06-20","close":1009731.0},{"date":"2024-06-21","close":1009954.375},{"date":"2024-06-24","close":1010032.125},{"date":"2024-06-25","close":1010129.3125},{"date":"2024-06-26","close":1010226.375},{"date":"2024-06-27","close":1010425.5},{"date":"2024-06-28","close":1010648.875},{"date":"2024-07-01","close":1010712.0625},{"date":"2024-07-02","close":1010814.0625},{"date":"2024-07-03","close":1010916.0625},{"date":"2024-07-04","close":1011110.375},{"date":"2024-07-05","close":1011333.625},{"date":"2024-07-08","close":1011406.5},{"date":"2024-07-09","close":1011498.6875},{"date":"2024-07-10","close":1011586.1875},{"date":"2024-07-11","close":1011785.375},{"date":"2024-07-12","close":1012003.8125},{"date":"2024-07-15","close":1012081.5625},{"date":"2024-07-16","close":1012169.0},{"date":"2024-07-17","close":1012266.125},{"date":"2024-07-18","close":1012460.3125},{"date":"2024-07-19","close":1012678.9375},{"date":"2024-07-22","close":1012751.625},{"date":"2024-07-23","close":1012844.0},{"date":"2024-07-24","close":1012941.0625},{"date":"2024-07-25","close":1013135.4375},{"date":"2024-07-26","close":1013353.9375},{"date":"2024-07-29","close":1013421.9375},{"date":"2024-07-30","close":1013519.0625},{"date":"2024-07-31","close":1013616.1875},{"date":"2024-08-01","close":1013795.9375},{"date":"2024-08-02","close":1014019.25},{"date":"2024-08-05","close":1014097.0},{"date":"2024-08-06","close":1014189.375},{"date":"2024-08-07","close":1014281.625},{"date":"2024-08-08","close":1014470.875},{"date":"2024-08-09","close":1014694.25},{"date":"2024-08-12","close":1014762.4375},{"date":"2024-08-13","close":1014859.4375},{"date":"2024-08-14","close":1015063.3125},{"date":"2024-08-16","close":1015359.8125},{"date":"2024-08-19","close":1015437.375},{"date":"2024-08-20","close":1015534.4375},{"date":"2024-08-21","close":1015626.6875},{"date":"2024-08-22","close":1015825.9375},{"date":"2024-08-23","close":1016054.0625},{"date":"2024-08-26","close":1016107.5},{"date":"2024-08-27","close":1035246.0494},{"date":"2024-08-28","close":1016301.8125},{"date":"2024-08-29","close":1016496.125},{"date":"2024-08-30","close":1016719.4375},{"date":"2024-09-02","close":1016782.5},{"date":"2024-09-03","close":1016879.75},{"date":"2024-09-04","close":1016976.75},{"date":"2024-09-05","close":1017175.875},{"date":"2024-09-06","close":1017389.625},{"date":"2024-09-09","close":1017462.375},{"date":"2024-09-10","close":1017554.75},{"date":"2024-09-11","close":1017647.0},{"date":"2024-09-12","close":1018142.4375},{"date":"2024-09-13","close":1018351.25},{"date":"2024-09-19","close":1018545.4375},{"date":"2024-09-20","close":1018754.4375},{"date":"2024-09-23","close":1018822.25},{"date":"2024-09-24","close":1018909.625},{"date":"2024-09-25","close":1019011.6875},{"date":"2024-09-26","close":1019322.4375},{"date":"2024-09-27","close":1019521.5625},{"date":"2024-09-30","close":1019730.4375},{"date":"2024-10-02","close":1020041.125},{"date":"2024-10-04","close":1020148.0625},{"date":"2024-10-07","close":1020352.0625},{"date":"2024-10-08","close":1020449.3125},{"date":"2024-10-10","close":1020755.125},{"date":"2024-10-11","close":1020861.9375},{"date":"2024-10-14","close":1020944.5625},{"date":"2024-10-15","close":1021017.375},{"date":"2024-10-16","close":1021099.875},{"date":"2024-10-17","close":1021371.9375},{"date":"2024-10-18","close":1021444.75},{"date":"2024-10-21","close":1021517.6875},{"date":"2024-10-22","close":1021605.0},{"date":"2024-10-23","close":1021697.25},{"date":"2024-10-24","close":1021969.25},{"date":"2024-10-25","close":1022066.5},{"date":"2024-10-28","close":1022168.375},{"date":"2024-10-29","close":1022260.625},{"date":"2024-10-30","close":1041511.2105},{"date":"2024-10-31","close":1022639.4375},{"date":"2024-11-01","close":1022731.8125},{"date":"2024-11-04","close":1022828.875},{"date":"2024-11-05","close":1042085.7716},{"date":"2024-11-06","close":1023023.0},{"date":"2024-11-07","close":1023304.75},{"date":"2024-11-08","close":1023406.6875},{"date":"2024-11-11","close":1023479.75},{"date":"2024-11-12","close":1023571.875},{"date":"2024-11-13","close":1023673.9375},{"date":"2024-11-14","close":1023955.5625},{"date":"2024-11-15","close":1024047.8125},{"date":"2024-11-18","close":1024144.875},{"date":"2024-11-19","close":1024246.875},{"date":"2024-11-20","close":1024329.5},{"date":"2024-11-21","close":1024620.9375},{"date":"2024-11-22","close":1024722.875},{"date":"2024-11-25","close":1024800.5625},{"date":"2024-11-26","close":1024892.8125},{"date":"2024-11-27","close":1024989.9375},{"date":"2024-11-28","close":1025262.0},{"date":"2024-11-29","close":1025349.4375},{"date":"2024-12-02","close":1025446.4375},{"date":"2024-12-03","close":1025533.9375},{"date":"2024-12-04","close":1025626.1875},{"date":"2024-12-05","close":1025902.9375},{"date":"2024-12-06","close":1025995.1875},{"date":"2024-12-09","close":1026082.4375},{"date":"2024-12-10","close":1026175.0625},{"date":"2024-12-11","close":1026262.375},{"date":"2024-12-12","close":1026544.0},{"date":"2024-12-13","close":1026641.0625},{"date":"2024-12-16","close":1026718.8125},{"date":"2024-12-17","close":1026811.125},{"date":"2024-12-18","close":1026903.375},{"date":"2024-12-19","close":1027199.5625},{"date":"2024-12-20","close":1027282.0625},{"date":"2024-12-23","close":1027452.1875},{"date":"2024-12-24","close":1027544.5625},{"date":"2024-12-26","close":1027821.3125},{"date":"2024-12-27","close":1028098.1875},{"date":"2024-12-30","close":1028175.875},{"date":"2025-01-02","close":1028457.625},{"date":"2025-01-03","close":1028554.625},{"date":"2025-01-06","close":1028627.5},{"date":"2025-01-07","close":1028714.875},{"date":"2025-01-08","close":1028802.1875},{"date":"2025-01-09","close":1029083.8125},{"date":"2025-01-10","close":1029176.1875},{"date":"2025-01-13","close":1029244.25},{"date":"2025-01-14","close":1029331.5625},{"date":"2025-01-15","close":1029404.5},{"date":"2025-01-16","close":1029666.75},{"date":"2025-01-17","close":1029754.1875},{"date":"2025-01-20","close":1029822.1875},{"date":"2025-01-21","close":1029904.625},{"date":"2025-01-22","close":1029997.0625},{"date":"2025-01-23","close":1030613.75},{"date":"2025-01-24","close":1030890.6875},{"date":"2025-01-31","close":1030982.5625},{"date":"2025-02-03","close":1031040.9375},{"date":"2025-02-04","close":1031099.25},{"date":"2025-02-05","close":1031186.625},{"date":"2025-02-06","close":1031434.5625},{"date":"2025-02-07","close":1031526.5625},{"date":"2025-02-10","close":1031614.1875},{"date":"2025-02-11","close":1031696.625},{"date":"2025-02-12","close":1031779.0},{"date":"2025-02-13","close":1032041.4375},{"date":"2025-02-14","close":1032123.9375},{"date":"2025-02-17","close":1032216.3125},{"date":"2025-02-18","close":1032294.0},{"date":"2025-02-19","close":1032376.5},{"date":"2025-02-20","close":1032624.125},{"date":"2025-02-21","close":1032711.75},{"date":"2025-02-24","close":1032784.5},{"date":"2025-02-25","close":1032862.375},{"date":"2025-02-26","close":1032949.625},{"date":"2025-02-27","close":1033250.875},{"date":"2025-02-28","close":1033328.3125},{"date":"2025-03-04","close":1033415.875},{"date":"2025-03-05","close":1033503.4375},{"date":"2025-03-06","close":1033760.625},{"date":"2025-03-07","close":1033848.0},{"date":"2025-03-10","close":1033916.25},{"date":"2025-03-11","close":1034013.125},{"date":"2025-03-12","close":1034095.8125},{"date":"2025-03-13","close":1034333.75},{"date":"2025-03-14","close":1034416.3125},{"date":"2025-03-17","close":1034498.875},{"date":"2025-03-18","close":1034576.5625},{"date":"2025-03-19","close":1034649.625},{"date":"2025-03-20","close":1034892.25},{"date":"2025-03-21","close":1034974.75},{"date":"2025-03-24","close":1035057.4375},{"date":"2025-03-25","close":1035125.1875},{"date":"2025-03-26","close":1035203.125},{"date":"2025-03-27","close":1035445.8125},{"date":"2025-03-28","close":1035528.5625},{"date":"2025-03-31","close":1035620.8125},{"date":"2025-04-01","close":1035679.1875},{"date":"2025-04-02","close":1035761.5625},{"date":"2025-04-03","close":1036009.25},{"date":"2025-04-04","close":1036091.8125},{"date":"2025-04-07","close":1036164.5625},{"date":"2025-04-08","close":1036232.5625},{"date":"2025-04-09","close":1036315.0625},{"date":"2025-04-10","close":1036548.25},{"date":"2025-04-11","close":1036626.0},{"date":"2025-04-14","close":1036713.1875},{"date":"2025-04-15","close":1036786.25},{"date":"2025-04-16","close":1036864.0},{"date":"2025-04-17","close":1037087.375},{"date":"2025-04-18","close":1037160.25},{"date":"2025-04-21","close":1037242.75},{"date":"2025-04-22","close":1037320.375},{"date":"2025-04-23","close":1037398.0625},{"date":"2025-04-24","close":1037616.5625},{"date":"2025-04-25","close":1037694.3125},{"date":"2025-04-28","close":1037772.0},{"date":"2025-04-29","close":1037922.5625},{"date":"2025-04-30","close":1038301.5},{"date":"2025-05-02","close":1038379.125},{"date":"2025-05-07","close":1038457.125},{"date":"2025-05-08","close":1038680.3125},{"date":"2025-05-09","close":1038758.0},{"date":"2025-05-12","close":1038840.5},{"date":"2025-05-13","close":1038918.25},{"date":"2025-05-14","close":1038995.8125},{"date":"2025-05-15","close":1039219.125},{"date":"2025-05-16","close":1039297.125},{"date":"2025-05-19","close":1039374.75},{"date":"2025-05-20","close":1039452.375},{"date":"2025-05-21","close":1039535.125},{"date":"2025-05-22","close":1039768.25},{"date":"2025-05-23","close":1039845.625},{"date":"2025-05-26","close":1039928.375},{"date":"2025-05-27","close":1040006.0625},{"date":"2025-05-28","close":1040083.6875},{"date":"2025-05-29","close":1040302.375},{"date":"2025-05-30","close":1040380.0625},{"date":"2025-06-02","close":1040530.375},{"date":"2025-06-04","close":1040816.9375},{"date":"2025-06-05","close":1040895.0},{"date":"2025-06-09","close":1040972.5},{"date":"2025-06-10","close":1041050.25},{"date":"2025-06-11","close":1041132.8125},{"date":"2025-06-12","close":1041356.0625},{"date":"2025-06-13","close":1041438.6875},{"date":"2025-06-16","close":1041516.3125},{"date":"2025-06-17","close":1041598.875},{"date":"2025-06-18","close":1041681.5},{"date":"2025-06-19","close":1041904.6875},{"date":"2025-06-20","close":1041982.75},{"date":"2025-06-23","close":1042060.3125},{"date":"2025-06-24","close":1042137.9375},{"date":"2025-06-25","close":1042215.8125},{"date":"2025-06-26","close":1042434.5},{"date":"2025-06-27","close":1042512.0},{"date":"2025-06-30","close":1042579.75},{"date":"2025-07-01","close":1042647.9375},{"date":"2025-07-02","close":1042716.0},{"date":"2025-07-03","close":1042915.1875},{"date":"2025-07-04","close":1042982.8125},{"date":"2025-07-07","close":1043055.9375},{"date":"2025-07-08","close":1043133.625},{"date":"2025-07-09","close":1043206.25},{"date":"2025-07-10","close":1043410.4375},{"date":"2025-07-11","close":1043483.4375},{"date":"2025-07-14","close":1043556.0625},{"date":"2025-07-15","close":1043628.875},{"date":"2025-07-16","close":1043702.0},{"date":"2025-07-17","close":1043915.375},{"date":"2025-07-18","close":1043988.4375},{"date":"2025-07-21","close":1044061.0625},{"date":"2025-07-22","close":1044134.125},{"date":"2025-07-23","close":1044206.75},{"date":"2025-07-24","close":1044415.4375},{"date":"2025-07-25","close":1044488.75},{"date":"2025-07-28","close":1041883.875},{"date":"2025-07-29","close":1041956.625},{"date":"2025-07-30","close":1042029.5},{"date":"2025-07-31","close":1042238.0625},{"date":"2025-08-01","close":1042311.0},{"date":"2025-08-04","close":1042383.5625},{"date":"2025-08-05","close":1042456.4375},{"date":"2025-08-06","close":1042529.25},{"date":"2025-08-07","close":1042737.875},{"date":"2025-08-08","close":1042810.875},{"date":"2025-08-11","close":1042883.5},{"date":"2025-08-12","close":1042956.3125},{"date":"2025-08-13","close":1043233.0},{"date":"2025-08-14","close":1043305.8125},{"date":"2025-08-18","close":1043378.875},{"date":"2025-08-19","close":1043451.5625},{"date":"2025-08-20","close":1043524.25},{"date":"2025-08-21","close":1043737.8125},{"date":"2025-08-22","close":1043810.75},{"date":"2025-08-25","close":1043883.375},{"date":"2025-08-26","close":1043956.25},{"date":"2025-08-27","close":1044029.1875},{"date":"2025-08-28","close":1044244.3125},{"date":"2025-08-29","close":1044316.9375},{"date":"2025-09-01","close":1041693.25},{"date":"2025-09-02","close":1044463.1875},{"date":"2025-09-03","close":1044535.9375},{"date":"2025-09-04","close":1044745.0625},{"date":"2025-09-05","close":1044818.25},{"date":"2025-09-08","close":1044891.25},{"date":"2025-09-09","close":1044963.9375},{"date":"2025-09-10","close":1045036.9375},{"date":"2025-09-11","close":1045246.1875},{"date":"2025-09-12","close":1045319.0625},{"date":"2025-09-15","close":1045392.0},{"date":"2025-09-16","close":1045465.0},{"date":"2025-09-17","close":1045533.5},{"date":"2025-09-18","close":1045737.5},{"date":"2025-09-19","close":1045810.375},{"date":"2025-09-22","close":1045883.3125},{"date":"2025-09-23","close":1045956.3125},{"date":"2025-09-24","close":1046029.3125},{"date":"2025-09-25","close":1046238.375},{"date":"2025-09-26","close":1046306.5625},{"date":"2025-09-29","close":1046379.6875},{"date":"2025-09-30","close":1046453.0},{"date":"2025-10-01","close":1047008.4375},{"date":"2025-10-02","close":1047218.0},{"date":"2025-10-10","close":1047291.3125},{"date":"2025-10-13","close":1047364.375},{"date":"2025-10-14","close":1047437.5},{"date":"2025-10-15","close":1047510.8125},{"date":"2025-10-16","close":1047725.1875},{"date":"2025-10-17","close":1047802.875},{"date":"2025-10-20","close":1047881.1875},{"date":"2025-10-21","close":1047959.1875},{"date":"2025-10-22","close":1048032.125},{"date":"2025-10-23","close":1048256.375},{"date":"2025-10-24","close":1048334.5625},{"date":"2025-10-27","close":1048412.5},{"date":"2025-10-28","close":1048490.5625},{"date":"2025-10-29","close":1048568.25},{"date":"2025-10-30","close":1048793.125},{"date":"2025-10-31","close":1048871.375},{"date":"2025-11-03","close":1048944.625},{"date":"2025-11-04","close":1049022.875},{"date":"2025-11-05","close":1049100.875},{"date":"2025-11-06","close":1049315.75},{"date":"2025-11-07","close":1049389.25},{"date":"2025-11-10","close":1049462.375},{"date":"2025-11-11","close":1049535.75},{"date":"2025-11-12","close":1049608.875},{"date":"2025-11-13","close":1049824.0},{"date":"2025-11-14","close":1049897.25},{"date":"2025-11-17","close":1049970.25},{"date":"2025-11-18","close":1050043.875},{"date":"2025-11-19","close":1050121.625},{"date":"2025-11-20","close":1050341.625},{"date":"2025-11-21","close":1050409.875},{"date":"2025-11-24","close":1050483.375},{"date":"2025-11-25","close":1050556.625},{"date":"2025-11-26","close":1050634.875},{"date":"2025-11-27","close":1053563.5},{"date":"2025-11-28","close":1050936.375},{"date":"2025-12-01","close":1051009.75},{"date":"2025-12-02","close":1051092.875},{"date":"2025-12-03","close":1051176.125},{"date":"2025-12-04","close":1051416.125},{"date":"2025-12-05","close":1051494.25},{"date":"2025-12-08","close":1051572.625},{"date":"2025-12-09","close":1051655.875},{"date":"2025-12-10","close":1051739.125},{"date":"2025-12-11","close":1051984.0},{"date":"2025-12-12","close":1052067.125},{"date":"2025-12-15","close":1052145.5},{"date":"2025-12-16","close":1052223.875},{"date":"2025-12-17","close":1052307.0},{"date":"2025-12-18","close":1052551.625},{"date":"2025-12-19","close":1052635.25},{"date":"2025-12-22","close":1052718.125},{"date":"2025-12-23","close":1052899.5},{"date":"2025-12-24","close":1053168.875},{"date":"2025-12-26","close":1053251.75},{"date":"2025-12-29","close":1053508.0},{"date":"2025-12-30","close":1053753.25},{"date":"2026-01-02","close":1053831.875},{"date":"2026-01-05","close":1053915.375},{"date":"2026-01-06","close":1054003.5},{"date":"2026-01-07","close":1054096.75},{"date":"2026-01-08","close":1054327.375},{"date":"2026-01-09","close":1054410.75},{"date":"2026-01-12","close":1054494.25},{"date":"2026-01-13","close":1054577.625},{"date":"2026-01-14","close":1054661.125},{"date":"2026-01-15","close":1054901.375},{"date":"2026-01-16","close":1054985.25},{"date":"2026-01-19","close":1057774.875},{"date":"2026-01-20","close":1055151.875},{"date":"2026-01-21","close":1055235.25},{"date":"2026-01-22","close":1055455.875},{"date":"2026-01-23","close":1055534.625},{"date":"2026-01-26","close":1055612.875},{"date":"2026-01-27","close":1055691.625},{"date":"2026-01-28","close":1055769.875},{"date":"2026-01-29","close":1055983.375},{"date":"2026-01-30","close":1056052.375},{"date":"2026-02-02","close":1056131.0},{"date":"2026-02-03","close":1056214.625},{"date":"2026-02-04","close":1056298.25},{"date":"2026-02-05","close":1056524.375},{"date":"2026-02-06","close":1056608.25},{"date":"2026-02-09","close":1056691.625},{"date":"2026-02-10","close":1056775.375},{"date":"2026-02-11","close":1056858.875},{"date":"2026-02-12","close":1057336.0},{"date":"2026-02-13","close":1057414.75},{"date":"2026-02-19","close":1057646.0},{"date":"2026-02-20","close":1057724.625},{"date":"2026-02-23","close":1057808.125},{"date":"2026-02-24","close":1057891.875},{"date":"2026-02-25","close":1057970.5},{"date":"2026-02-26","close":1058296.875},{"date":"2026-02-27","close":1058375.875},{"date":"2026-03-03","close":1058449.875},{"date":"2026-03-04","close":1058528.625},{"date":"2026-03-05","close":1058770.25},{"date":"2026-03-06","close":1058854.0},{"date":"2026-03-09","close":1058937.875},{"date":"2026-03-10","close":1059016.625},{"date":"2026-03-11","close":1059100.625},{"date":"2026-03-12","close":1059342.25},{"date":"2026-03-13","close":1059426.0},{"date":"2026-03-16","close":1059504.75},{"date":"2026-03-17","close":1059583.75},{"date":"2026-03-18","close":1059667.625},{"date":"2026-03-19","close":1059909.0},{"date":"2026-03-20","close":1059993.125},{"date":"2026-03-23","close":1057334.5},{"date":"2026-03-24","close":1057418.25},{"date":"2026-03-25","close":1057501.875},{"date":"2026-03-26","close":1057743.0},{"date":"2026-03-27","close":1057826.5},{"date":"2026-03-30","close":1057908.375},{"date":"2026-03-31","close":1057992.125},{"date":"2026-04-01","close":1058071.125},{"date":"2026-04-02","close":1058312.5},{"date":"2026-04-03","close":1063858.25},{"date":"2026-04-06","close":1058470.125},{"date":"2026-04-07","close":1058549.125},{"date":"2026-04-08","close":1058632.625},{"date":"2026-04-09","close":1058869.375},{"date":"2026-04-10","close":1058953.125},{"date":"2026-04-13","close":1059032.0},{"date":"2026-04-14","close":1059110.75},{"date":"2026-04-15","close":1059194.625},{"date":"2026-04-16","close":1059436.125},{"date":"2026-04-17","close":1059515.0},{"date":"2026-04-20","close":1059598.75},{"date":"2026-04-21","close":1059677.625},{"date":"2026-04-22","close":1059756.5},{"date":"2026-04-23","close":1060002.75},{"date":"2026-04-24","close":1060086.625},{"date":"2026-04-27","close":1060165.375},{"date":"2026-04-28","close":1060249.25},{"date":"2026-04-29","close":1060574.375},{"date":"2026-04-30","close":1060737.375},{"date":"2026-05-04","close":1060816.25},{"date":"2026-05-06","close":1060900.25},{"date":"2026-05-07","close":1061147.25},{"date":"2026-05-08","close":1061231.125},{"date":"2026-05-11","close":1064057.75},{"date":"2026-05-12","close":1064142.0},{"date":"2026-05-13","close":1064221.0},{"date":"2026-05-14","close":1064463.875},{"date":"2026-05-15","close":1064548.0},{"date":"2026-05-18","close":1064632.125},{"date":"2026-05-19","close":1064716.375},{"date":"2026-05-20","close":1064800.375},{"date":"2026-05-21","close":1065127.25},{"date":"2026-05-22","close":1065211.625},{"date":"2026-05-26","close":1065290.625},{"date":"2026-05-27","close":1065375.0},{"date":"2026-05-28","close":1065626.125},{"date":"2026-05-29","close":1065710.5},{"date":"2026-06-01","close":1065879.25},{"date":"2026-06-02","close":1063211.125},{"date":"2026-06-04","close":1063463.625},{"date":"2026-06-05","close":1063547.75},{"date":"2026-06-08","close":1063627.0},{"date":"2026-06-09","close":1063711.125},{"date":"2026-06-10","close":1063795.375},{"date":"2026-06-11","close":1064047.875},{"date":"2026-06-12","close":1064132.0},{"date":"2026-06-15","close":1066971.125},{"date":"2026-06-16","close":1067055.5},{"date":"2026-06-17","close":1067139.875},{"date":"2026-06-18","close":1067393.0},{"date":"2026-06-19","close":1064721.25},{"date":"2026-06-22","close":1067561.75},{"date":"2026-06-23","close":1067641.25},{"date":"2026-06-24","close":1067725.5},{"date":"2026-06-25","close":1067973.75},{"date":"2026-06-26","close":1065300.375},{"date":"2026-06-29","close":1068145.625},{"date":"2026-06-30","close":1068230.375},{"date":"2026-07-01","close":1068309.875},{"date":"2026-07-02","close":1068563.75},{"date":"2026-07-03","close":1065884.0},{"date":"2026-07-06","close":1065963.375},{"date":"2026-07-07","close":1066042.75},{"date":"2026-07-08","close":1066127.25},{"date":"2026-07-09","close":1066380.25},{"date":"2026-07-10","close":1066459.625},{"date":"2026-07-13","close":1066539.125},{"date":"2026-07-14","close":1066618.5},{"date":"2026-07-15","close":1066960.875},{"date":"2026-07-16","close":1067040.375},{"date":"2026-07-20","close":1067119.75},{"date":"2026-07-21","close":1067199.125},{"date":"2026-07-22","close":1067283.5},{"date":"2026-07-23","close":1067536.625},{"date":"2026-07-24","close":1067616.0},{"date":"2026-07-27","close":1067695.5},{"date":"2026-07-28","close":1067774.75},{"date":"2026-07-29","close":1067854.25},{"date":"2026-07-30","close":1068107.875},{"date":"2026-07-31","close":1068187.5},{"date":"2026-08-03","close":1068267.125},{"date":"2026-08-04","close":1068351.625},{"date":"2026-08-05","close":1068431.25},{"date":"2026-08-06","close":1068684.875},{"date":"2026-08-07","close":1068764.5},{"date":"2026-08-10","close":1068844.125},{"date":"2026-08-11","close":1068923.75},{"date":"2026-08-12","close":1069003.25},{"date":"2026-08-13","close":1069341.5},{"date":"2026-08-14","close":1069426.125},{"date":"2026-08-18","close":1069505.625},{"date":"2026-08-19","close":1069590.25},{"date":"2026-08-20","close":1069839.0},{"date":"2026-08-21","close":1069923.5},{"date":"2026-08-24","close":1070008.125},{"date":"2026-08-25","close":1070092.625},{"date":"2026-08-26","close":1070172.25},{"date":"2026-08-27","close":1070435.875},{"date":"2026-08-28","close":1070528.625},{"date":"2026-08-31","close":1070618.375},{"date":"2026-09-01","close":1070708.25},{"date":"2026-09-02","close":1070798.0},{"date":"2026-09-03","close":1071077.25},{"date":"2026-09-04","close":1071167.0},{"date":"2026-09-07","close":1071256.75},{"date":"2026-09-08","close":1071346.5},{"date":"2026-09-09","close":1071436.25},{"date":"2026-09-10","close":1071715.625},{"date":"2026-09-11","close":1071805.375},{"date":"2026-09-14","close":1069130.2825},{"date":"2026-09-15","close":1069219.0351},{"date":"2026-09-16","close":1069313.7851},{"date":"2026-09-17","close":1069597.0378},{"date":"2026-09-18","close":1069690.7904},{"date":"2026-09-21","close":1069785.5404},{"date":"2026-09-22","close":1070159.6651},{"date":"2026-09-23","close":1070248.4178},{"date":"2026-09-28","close":1070343.1678},{"date":"2026-09-29","close":1073205.0},{"date":"2026-09-30","close":1073300.0},{"date":"2026-10-01","close":1073675.0},{"date":"2026-10-02","close":1073765.0},{"date":"2026-10-06","close":1073860.0},{"date":"2026-10-07","close":1074240.0},{"date":"2026-10-08","close":1074340.0},{"date":"2026-10-12","close":1074435.0},{"date":"2026-10-13","close":1074525.0},{"date":"2026-10-14","close":1074620.0},{"date":"2026-10-15","close":1074910.0},{"date":"2026-10-16","close":1075000.0},{"date":"2026-10-19","close":1075095.0},{"date":"2026-10-20","close":1075190.0},{"date":"2026-10-21","close":1075285.0},{"date":"2026-10-22","close":1075575.0},{"date":"2026-10-23","close":1075665.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-3780.0,"foreign_net":2133.0,"institution_net":1647.0},{"date":"2026-10-21","retail_net":1880.0,"foreign_net":46.0,"institution_net":-1926.0},{"date":"2026-10-20","retail_net":-1721.0,"foreign_net":-27.0,"institution_net":1748.0},{"date":"2026-10-19","retail_net":-4641.0,"foreign_net":8.0,"institution_net":4633.0},{"date":"2026-10-16","retail_net":1854.0,"foreign_net":269.0,"institution_net":-2123.0},{"date":"2026-10-15","retail_net":-33319.0,"foreign_net":-113.0,"institution_net":33432.0},{"date":"2026-10-14","retail_net":7434.0,"foreign_net":-1.0,"institution_net":-7433.0},{"date":"2026-10-13","retail_net":-24970.0,"foreign_net":-4.0,"institution_net":24974.0},{"date":"2026-10-12","retail_net":-8256.0,"foreign_net":-614.0,"institution_net":8870.0},{"date":"2026-10-08","retail_net":-2599.0,"foreign_net":-3.0,"institution_net":2602.0},{"date":"2026-10-07","retail_net":-964.0,"foreign_net":-18.0,"institution_net":982.0},{"date":"2026-10-06","retail_net":-3144.0,"foreign_net":-370.0,"institution_net":3514.0},{"date":"2026-10-02","retail_net":11407.0,"foreign_net":-37.0,"institution_net":-11370.0},{"date":"2026-10-01","retail_net":-4522.0,"foreign_net":-5.0,"institution_net":4527.0},{"date":"2026-09-30","retail_net":25032.0,"foreign_net":-1.0,"institution_net":-25031.0},{"date":"2026-09-29","retail_net":11297.0,"foreign_net":-1.0,"institution_net":-11296.0},{"date":"2026-09-28","retail_net":-21239.0,"foreign_net":-53.0,"institution_net":21292.0},{"date":"2026-09-23","retail_net":7656.0,"foreign_net":-4.0,"institution_net":-7652.0},{"date":"2026-09-22","retail_net":-546.0,"foreign_net":97.0,"institution_net":449.0},{"date":"2026-09-21","retail_net":4158.0,"foreign_net":9.0,"institution_net":-4167.0},{"date":"2026-09-18","retail_net":5959.0,"foreign_net":36.0,"institution_net":-5995.0},{"date":"2026-09-17","retail_net":-6669.0,"foreign_net":-3.0,"institution_net":6672.0},{"date":"2026-09-16","retail_net":3922.0,"foreign_net":-15.0,"institution_net":-3907.0},{"date":"2026-09-15","retail_net":1854.0,"foreign_net":188.0,"institution_net":-2042.0},{"date":"2026-09-14","retail_net":257.0,"foreign_net":8.0,"institution_net":-265.0},{"date":"2026-09-11","retail_net":3283.0,"foreign_net":-2.0,"institution_net":-3281.0},{"date":"2026-09-10","retail_net":-6199.0,"foreign_net":-13.0,"institution_net":6212.0},{"date":"2026-09-09","retail_net":-1221.0,"foreign_net":-19.0,"institution_net":1240.0},{"date":"2026-09-08","retail_net":6268.0,"foreign_net":-13.0,"institution_net":-6255.0},{"date":"2026-09-07","retail_net":6166.0,"foreign_net":207.0,"institution_net":-6373.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-3780.0,"foreign_net":2133.0,"institution_net":1647.0},"d3":{"retail_net":-3621.0,"foreign_net":2152.0,"institution_net":1469.0},"d7":{"retail_net":-32293.0,"foreign_net":2315.0,"institution_net":29978.0},"d14":{"retail_net":-65341.0,"foreign_net":1264.0,"institution_net":64077.0},"d30":{"retail_net":-25363.0,"foreign_net":1685.0,"institution_net":23678.0}},"analysis":"최근 5일 외국인 순매수 2429.00, 기관 순매수 3979.00. 30일 누적: 외국인 1685.00, 기관 2.37만.","foreign_flow":2429.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":3979.0},"insider_trades":[],"price_analysis":{"current":1075670.0,"low_30d":1071344.0,"support":1071776.6,"high_30d":1075670.0,"change_1d":0.0,"change_7d":0.1,"change_30d":0.4,"resistance":1075237.4,"position_in_range":100.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수","이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 100 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"financial_currency":{"current_held":false,"latest_period":null,"quote_currency":"KRW","latest_currency":null,"foreign_observed":false},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[],"institutional_holders":[],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"KODEX CD금리액티브(합성)","phase":"above-fold","symbol_resolved":true}