{"status":"ok","report":{"etf":{"aum":1079600000000.0,"as_of":"2026-07-04","issuer":"신한자산운용","source":"naver","category":"","holdings":[{"name":"국민은행(CD)","ticker":"","weight":null},{"name":"농금채(중앙회)2024-1이3Y-C","ticker":"","weight":null},{"name":"대신에프앤아이 20260407-91-4(단)","ticker":"","weight":null},{"name":"대신에프앤아이(CP)","ticker":"","weight":null},{"name":"대신에프앤아이(CP)_2","ticker":"","weight":null},{"name":"대신에프앤아이(CP)_3","ticker":"","weight":null},{"name":"대신에프앤아이(CP)_4","ticker":"","weight":null},{"name":"대신에프앤아이(CP)_5","ticker":"","weight":null},{"name":"대신에프앤아이(CP)_6","ticker":"","weight":null},{"name":"대신에프앤아이(CP)_7","ticker":"","weight":null}],"base_index":"KAP 단기자금시장지수","aum_display":"1조 796억","expense_ratio":0.05,"dividend_yield":null,"holdings_count":10,"tracking_error":0.03},"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"as_of":"2026-07-04","status":"available"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:42:07.552126+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":0.5,"direction":"higher_better","percentile":51}],"summary":"RSI 100","percentile":74}},"is_etf":true,"signals":[],"summary":"SOL 초단기채권액티브(469830)은(는) KAP 단기자금시장지수를 추종하는 ETF입니다, 순자산 1조 796억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.57,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.57%","value_pct":1.57},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.5675},"catalysts":["이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":60.48027450041991,"grade":"B","trend":"상승","atr_14":15.357142857142858,"rsi_14":100.0,"sma_20":54569.5,"sma_60":54406.916666666664,"comment":"상승 추세, RSI 100","analysis":"RSI(14) 100.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(60.48)가 시그널선(59.39)을 상회합니다(골든크로스). 현재가가 SMA20(54570)과 SMA60(54407) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 54460~54679 (현재 위치 94%).","bb_lower":54459.8688000613,"bb_upper":54679.1311999387,"macd_signal":59.38964527293594},"change_pct":0.01,"chart_data":[{"date":"2024-10-23","open":51230,"high":51240,"low":51230,"close":51240,"volume":181185},{"date":"2024-10-24","open":51250,"high":51260,"low":51250,"close":51255,"volume":135425},{"date":"2024-10-25","open":51260,"high":51260,"low":51255,"close":51260,"volume":48364},{"date":"2024-10-28","open":51260,"high":51265,"low":51260,"close":51260,"volume":119185},{"date":"2024-10-29","open":51265,"high":51270,"low":51265,"close":51270,"volume":44624},{"date":"2024-10-30","open":52090,"high":52095,"low":52090,"close":52095,"volume":96280},{"date":"2024-10-31","open":51284,"high":51289,"low":51284,"close":51289,"volume":80729},{"date":"2024-11-01","open":51284,"high":51294,"low":51284,"close":51289,"volume":91591},{"date":"2024-11-04","open":51294,"high":51299,"low":51289,"close":51299,"volume":85301},{"date":"2024-11-05","open":52121,"high":52125,"low":52121,"close":52125,"volume":65080},{"date":"2024-11-06","open":51304,"high":51309,"low":51300,"close":51304,"volume":117502},{"date":"2024-11-07","open":51309,"high":51324,"low":51309,"close":51319,"volume":67322},{"date":"2024-11-08","open":51324,"high":51329,"low":51324,"close":51329,"volume":131641},{"date":"2024-11-11","open":51334,"high":51334,"low":51329,"close":51334,"volume":114787},{"date":"2024-11-12","open":51334,"high":51339,"low":51329,"close":51334,"volume":212687},{"date":"2024-11-13","open":51338,"high":51343,"low":51338,"close":51338,"volume":92247},{"date":"2024-11-14","open":51353,"high":51358,"low":51348,"close":51358,"volume":107078},{"date":"2024-11-15","open":51358,"high":51363,"low":51358,"close":51363,"volume":81300},{"date":"2024-11-18","open":51364,"high":51373,"low":51364,"close":51368,"volume":68203},{"date":"2024-11-19","open":51368,"high":51373,"low":51368,"close":51373,"volume":62634},{"date":"2024-11-20","open":51373,"high":51378,"low":51373,"close":51378,"volume":80753},{"date":"2024-11-21","open":51383,"high":51393,"low":51383,"close":51393,"volume":115932},{"date":"2024-11-22","open":51392,"high":51397,"low":51392,"close":51397,"volume":63282},{"date":"2024-11-25","open":51397,"high":51402,"low":51397,"close":51397,"volume":97410},{"date":"2024-11-26","open":51402,"high":51407,"low":51402,"close":51407,"volume":78835},{"date":"2024-11-27","open":51407,"high":51412,"low":51407,"close":51412,"volume":103510},{"date":"2024-11-28","open":51422,"high":51427,"low":51422,"close":51427,"volume":81902},{"date":"2024-11-29","open":51442,"high":51447,"low":51442,"close":51447,"volume":65637},{"date":"2024-12-02","open":51452,"high":51457,"low":51452,"close":51457,"volume":75846},{"date":"2024-12-03","open":51461,"high":51461,"low":51456,"close":51461,"volume":98541},{"date":"2024-12-04","open":51461,"high":51466,"low":51456,"close":51461,"volume":113869},{"date":"2024-12-05","open":51476,"high":51481,"low":51476,"close":51476,"volume":70724},{"date":"2024-12-06","open":51482,"high":51491,"low":51482,"close":51491,"volume":92020},{"date":"2024-12-09","open":51491,"high":51491,"low":51487,"close":51491,"volume":187034},{"date":"2024-12-10","open":51491,"high":51501,"low":51487,"close":51496,"volume":209793},{"date":"2024-12-11","open":51496,"high":51501,"low":51496,"close":51501,"volume":89453},{"date":"2024-12-12","open":51516,"high":51516,"low":51511,"close":51511,"volume":139701},{"date":"2024-12-13","open":51521,"high":51526,"low":51516,"close":51521,"volume":99167},{"date":"2024-12-16","open":51520,"high":51525,"low":51520,"close":51525,"volume":195291},{"date":"2024-12-17","open":51525,"high":51530,"low":51525,"close":51530,"volume":101877},{"date":"2024-12-18","open":51530,"high":51535,"low":51530,"close":51535,"volume":67159},{"date":"2024-12-19","open":51545,"high":51550,"low":51545,"close":51550,"volume":97952},{"date":"2024-12-20","open":51551,"high":51555,"low":51551,"close":51555,"volume":110287},{"date":"2024-12-23","open":51560,"high":51565,"low":51555,"close":51560,"volume":95843},{"date":"2024-12-24","open":51565,"high":51570,"low":51565,"close":51570,"volume":119106},{"date":"2024-12-26","open":51580,"high":51585,"low":51580,"close":51580,"volume":101679},{"date":"2024-12-27","open":51594,"high":51609,"low":51594,"close":51609,"volume":162649},{"date":"2024-12-30","open":51614,"high":51614,"low":51604,"close":51609,"volume":95629},{"date":"2025-01-02","open":51619,"high":51629,"low":51615,"close":51624,"volume":415072},{"date":"2025-01-03","open":51629,"high":51629,"low":51624,"close":51629,"volume":165232},{"date":"2025-01-06","open":51629,"high":51634,"low":51629,"close":51629,"volume":140060},{"date":"2025-01-07","open":51639,"high":51644,"low":51639,"close":51644,"volume":120829},{"date":"2025-01-08","open":51643,"high":51653,"low":51643,"close":51653,"volume":253797},{"date":"2025-01-09","open":51663,"high":51668,"low":51663,"close":51668,"volume":106490},{"date":"2025-01-10","open":51673,"high":51673,"low":51668,"close":51673,"volume":96990},{"date":"2025-01-13","open":51674,"high":51678,"low":51674,"close":51678,"volume":217834},{"date":"2025-01-14","open":51683,"high":51683,"low":51678,"close":51683,"volume":144204},{"date":"2025-01-15","open":51688,"high":51693,"low":51683,"close":51688,"volume":137954},{"date":"2025-01-16","open":51703,"high":51703,"low":51698,"close":51703,"volume":87352},{"date":"2025-01-17","open":51707,"high":51712,"low":51702,"close":51712,"volume":104760},{"date":"2025-01-20","open":51712,"high":51712,"low":51707,"close":51712,"volume":137171},{"date":"2025-01-21","open":51717,"high":51722,"low":51712,"close":51712,"volume":213801},{"date":"2025-01-22","open":51717,"high":51722,"low":51717,"close":51722,"volume":157159},{"date":"2025-01-23","open":51747,"high":51757,"low":51747,"close":51757,"volume":128656},{"date":"2025-01-24","open":51761,"high":51781,"low":51761,"close":51776,"volume":151925},{"date":"2025-01-31","open":51781,"high":51781,"low":51771,"close":51776,"volume":124127},{"date":"2025-02-03","open":51781,"high":51781,"low":51776,"close":51781,"volume":197359},{"date":"2025-02-04","open":51781,"high":51791,"low":51781,"close":51786,"volume":154702},{"date":"2025-02-05","open":51791,"high":51791,"low":51786,"close":51791,"volume":128948},{"date":"2025-02-06","open":51802,"high":51806,"low":51802,"close":51806,"volume":211646},{"date":"2025-02-07","open":51811,"high":51811,"low":51806,"close":51811,"volume":110799},{"date":"2025-02-10","open":51816,"high":51816,"low":51811,"close":51816,"volume":198612},{"date":"2025-02-11","open":51826,"high":51826,"low":51816,"close":51816,"volume":132867},{"date":"2025-02-12","open":51821,"high":51826,"low":51821,"close":51821,"volume":205852},{"date":"2025-02-13","open":51835,"high":51840,"low":51835,"close":51840,"volume":106107},{"date":"2025-02-14","open":51835,"high":51845,"low":51835,"close":51845,"volume":123831},{"date":"2025-02-17","open":51850,"high":51855,"low":51845,"close":51855,"volume":208659},{"date":"2025-02-18","open":51860,"high":51860,"low":51850,"close":51855,"volume":182997},{"date":"2025-02-19","open":51855,"high":51860,"low":51850,"close":51850,"volume":128133},{"date":"2025-02-20","open":51861,"high":51870,"low":51861,"close":51870,"volume":189654},{"date":"2025-02-21","open":51870,"high":51880,"low":51870,"close":51880,"volume":178006},{"date":"2025-02-24","open":51885,"high":51890,"low":51880,"close":51890,"volume":256702},{"date":"2025-02-25","open":51895,"high":51895,"low":51885,"close":51890,"volume":163064},{"date":"2025-02-26","open":51894,"high":51899,"low":51889,"close":51899,"volume":190882},{"date":"2025-02-27","open":51914,"high":51914,"low":51904,"close":51914,"volume":177051},{"date":"2025-02-28","open":51928,"high":51928,"low":51919,"close":51919,"volume":186355},{"date":"2025-03-04","open":51925,"high":51929,"low":51925,"close":51929,"volume":144692},{"date":"2025-03-05","open":51929,"high":51934,"low":51925,"close":51934,"volume":142462},{"date":"2025-03-06","open":51939,"high":51949,"low":51939,"close":51949,"volume":90956},{"date":"2025-03-07","open":51949,"high":51954,"low":51944,"close":51949,"volume":169542},{"date":"2025-03-10","open":51949,"high":51959,"low":51949,"close":51954,"volume":110326},{"date":"2025-03-11","open":51953,"high":51963,"low":51953,"close":51963,"volume":286619},{"date":"2025-03-12","open":51963,"high":51973,"low":51963,"close":51968,"volume":221376},{"date":"2025-03-13","open":51978,"high":51983,"low":51973,"close":51983,"volume":140208},{"date":"2025-03-14","open":51983,"high":51988,"low":51983,"close":51988,"volume":87112},{"date":"2025-03-17","open":51993,"high":51993,"low":51984,"close":51993,"volume":113875},{"date":"2025-03-18","open":51993,"high":51998,"low":51993,"close":51993,"volume":90544},{"date":"2025-03-19","open":51998,"high":52003,"low":51998,"close":52003,"volume":134433},{"date":"2025-03-20","open":52013,"high":52013,"low":52008,"close":52013,"volume":117167},{"date":"2025-03-21","open":52013,"high":52018,"low":52013,"close":52018,"volume":132112},{"date":"2025-03-24","open":52018,"high":52023,"low":52018,"close":52018,"volume":136975},{"date":"2025-03-25","open":52022,"high":52027,"low":52022,"close":52027,"volume":140307},{"date":"2025-03-26","open":52032,"high":52032,"low":52027,"close":52027,"volume":63324},{"date":"2025-03-27","open":52037,"high":52047,"low":52027,"close":52047,"volume":310366},{"date":"2025-03-28","open":52043,"high":52057,"low":52043,"close":52057,"volume":188075},{"date":"2025-03-31","open":52052,"high":52052,"low":52047,"close":52052,"volume":197991},{"date":"2025-04-01","open":52053,"high":52062,"low":52053,"close":52057,"volume":548747},{"date":"2025-04-02","open":52057,"high":52064,"low":52057,"close":52062,"volume":127714},{"date":"2025-04-03","open":52072,"high":52077,"low":52072,"close":52072,"volume":111965},{"date":"2025-04-04","open":52077,"high":52087,"low":52077,"close":52082,"volume":216038},{"date":"2025-04-07","open":52082,"high":52092,"low":52082,"close":52082,"volume":370745},{"date":"2025-04-08","open":52086,"high":52091,"low":52086,"close":52086,"volume":186908},{"date":"2025-04-09","open":52091,"high":52096,"low":52086,"close":52086,"volume":212443},{"date":"2025-04-10","open":52101,"high":52111,"low":52101,"close":52111,"volume":237006},{"date":"2025-04-11","open":52116,"high":52116,"low":52112,"close":52116,"volume":136147},{"date":"2025-04-14","open":52116,"high":52121,"low":52116,"close":52121,"volume":157669},{"date":"2025-04-15","open":52126,"high":52126,"low":52121,"close":52126,"volume":210631},{"date":"2025-04-16","open":52126,"high":52146,"low":52126,"close":52131,"volume":185225},{"date":"2025-04-17","open":52141,"high":52146,"low":52141,"close":52146,"volume":107789},{"date":"2025-04-18","open":52146,"high":52180,"low":52146,"close":52180,"volume":138684},{"date":"2025-04-21","open":52155,"high":52155,"low":52150,"close":52155,"volume":174413},{"date":"2025-04-22","open":52155,"high":52160,"low":52155,"close":52155,"volume":157060},{"date":"2025-04-23","open":52165,"high":52165,"low":52160,"close":52165,"volume":164114},{"date":"2025-04-24","open":52180,"high":52180,"low":52173,"close":52180,"volume":114539},{"date":"2025-04-25","open":52185,"high":52190,"low":52180,"close":52185,"volume":196649},{"date":"2025-04-28","open":52190,"high":52192,"low":52185,"close":52185,"volume":220604},{"date":"2025-04-29","open":52195,"high":52202,"low":52195,"close":52195,"volume":289839},{"date":"2025-04-30","open":52214,"high":52224,"low":52214,"close":52219,"volume":347846},{"date":"2025-05-02","open":52224,"high":52239,"low":52224,"close":52229,"volume":173983},{"date":"2025-05-07","open":52229,"high":52234,"low":52224,"close":52229,"volume":213722},{"date":"2025-05-08","open":52240,"high":52244,"low":52240,"close":52244,"volume":103238},{"date":"2025-05-09","open":52244,"high":52249,"low":52244,"close":52249,"volume":163229},{"date":"2025-05-12","open":52249,"high":52254,"low":52244,"close":52254,"volume":154344},{"date":"2025-05-13","open":52254,"high":52259,"low":52254,"close":52259,"volume":205499},{"date":"2025-05-14","open":52264,"high":52264,"low":52259,"close":52264,"volume":162680},{"date":"2025-05-15","open":52273,"high":52278,"low":52273,"close":52278,"volume":191822},{"date":"2025-05-16","open":52283,"high":52283,"low":52278,"close":52283,"volume":162383},{"date":"2025-05-19","open":52288,"high":52290,"low":52283,"close":52288,"volume":238304},{"date":"2025-05-20","open":52288,"high":52293,"low":52288,"close":52293,"volume":208018},{"date":"2025-05-21","open":52298,"high":52298,"low":52293,"close":52298,"volume":185395},{"date":"2025-05-22","open":52308,"high":52333,"low":52308,"close":52333,"volume":211996},{"date":"2025-05-23","open":52318,"high":52320,"low":52313,"close":52318,"volume":188718},{"date":"2025-05-26","open":52318,"high":52323,"low":52318,"close":52323,"volume":215040},{"date":"2025-05-27","open":52323,"high":52328,"low":52318,"close":52323,"volume":386670},{"date":"2025-05-28","open":52328,"high":52338,"low":52328,"close":52333,"volume":413453},{"date":"2025-05-29","open":52337,"high":52347,"low":52337,"close":52347,"volume":202811},{"date":"2025-05-30","open":52352,"high":52376,"low":52352,"close":52357,"volume":273979},{"date":"2025-06-02","open":52363,"high":52372,"low":52363,"close":52367,"volume":224255},{"date":"2025-06-04","open":52382,"high":52387,"low":52382,"close":52382,"volume":198118},{"date":"2025-06-05","open":52387,"high":52392,"low":52387,"close":52392,"volume":162122},{"date":"2025-06-09","open":52392,"high":52397,"low":52387,"close":52392,"volume":253478},{"date":"2025-06-10","open":52396,"high":52396,"low":52391,"close":52396,"volume":164322},{"date":"2025-06-11","open":52396,"high":52406,"low":52396,"close":52406,"volume":184147},{"date":"2025-06-12","open":52411,"high":52416,"low":52411,"close":52416,"volume":200281},{"date":"2025-06-13","open":52416,"high":52426,"low":52416,"close":52426,"volume":242323},{"date":"2025-06-16","open":52426,"high":52426,"low":52421,"close":52426,"volume":180542},{"date":"2025-06-17","open":52427,"high":52433,"low":52427,"close":52431,"volume":337606},{"date":"2025-06-18","open":52431,"high":52436,"low":52428,"close":52431,"volume":273658},{"date":"2025-06-19","open":52441,"high":52446,"low":52441,"close":52446,"volume":238732},{"date":"2025-06-20","open":52446,"high":52456,"low":52446,"close":52456,"volume":260884},{"date":"2025-06-23","open":52456,"high":52461,"low":52451,"close":52456,"volume":627440},{"date":"2025-06-24","open":52456,"high":52461,"low":52456,"close":52456,"volume":256625},{"date":"2025-06-25","open":52461,"high":52466,"low":52456,"close":52456,"volume":244868},{"date":"2025-06-26","open":52470,"high":52480,"low":52470,"close":52475,"volume":240553},{"date":"2025-06-27","open":52475,"high":52485,"low":52475,"close":52480,"volume":276956},{"date":"2025-06-30","open":52485,"high":52485,"low":52480,"close":52485,"volume":214356},{"date":"2025-07-01","open":52485,"high":52491,"low":52485,"close":52485,"volume":302932},{"date":"2025-07-02","open":52491,"high":52495,"low":52491,"close":52495,"volume":219146},{"date":"2025-07-03","open":52500,"high":52505,"low":52495,"close":52505,"volume":227756},{"date":"2025-07-04","open":52505,"high":52510,"low":52505,"close":52505,"volume":180564},{"date":"2025-07-07","open":52510,"high":52515,"low":52505,"close":52505,"volume":288886},{"date":"2025-07-08","open":52510,"high":52520,"low":52510,"close":52515,"volume":292096},{"date":"2025-07-09","open":52519,"high":52524,"low":52514,"close":52524,"volume":197778},{"date":"2025-07-10","open":52529,"high":52534,"low":52529,"close":52534,"volume":214316},{"date":"2025-07-11","open":52534,"high":52539,"low":52534,"close":52539,"volume":321734},{"date":"2025-07-14","open":52539,"high":52544,"low":52534,"close":52539,"volume":323935},{"date":"2025-07-15","open":52544,"high":52544,"low":52539,"close":52544,"volume":248118},{"date":"2025-07-16","open":52544,"high":52549,"low":52544,"close":52544,"volume":170357},{"date":"2025-07-17","open":52559,"high":52564,"low":52559,"close":52559,"volume":164950},{"date":"2025-07-18","open":52564,"high":52569,"low":52564,"close":52569,"volume":174239},{"date":"2025-07-21","open":52569,"high":52574,"low":52561,"close":52564,"volume":297343},{"date":"2025-07-22","open":52569,"high":52574,"low":52569,"close":52569,"volume":149902},{"date":"2025-07-23","open":52574,"high":52579,"low":52574,"close":52579,"volume":176529},{"date":"2025-07-24","open":52583,"high":52593,"low":52583,"close":52593,"volume":279096},{"date":"2025-07-25","open":52593,"high":52598,"low":52588,"close":52593,"volume":208147},{"date":"2025-07-28","open":52598,"high":52598,"low":52593,"close":52598,"volume":165875},{"date":"2025-07-29","open":52598,"high":52605,"low":52598,"close":52603,"volume":169718},{"date":"2025-07-30","open":52603,"high":52608,"low":52598,"close":52603,"volume":165617},{"date":"2025-07-31","open":52614,"high":52618,"low":52614,"close":52618,"volume":167695},{"date":"2025-08-01","open":52618,"high":52628,"low":52618,"close":52628,"volume":245506},{"date":"2025-08-04","open":52628,"high":52638,"low":52618,"close":52628,"volume":265652},{"date":"2025-08-05","open":52623,"high":52633,"low":52623,"close":52633,"volume":148634},{"date":"2025-08-06","open":52638,"high":52643,"low":52633,"close":52633,"volume":198138},{"date":"2025-08-07","open":52642,"high":52649,"low":52642,"close":52647,"volume":125926},{"date":"2025-08-08","open":52647,"high":52657,"low":52647,"close":52652,"volume":205805},{"date":"2025-08-11","open":52647,"high":52657,"low":52647,"close":52652,"volume":177044},{"date":"2025-08-12","open":52657,"high":52662,"low":52657,"close":52662,"volume":195298},{"date":"2025-08-13","open":52672,"high":52691,"low":52672,"close":52677,"volume":234532},{"date":"2025-08-14","open":52682,"high":52707,"low":52678,"close":52692,"volume":360559},{"date":"2025-08-18","open":52691,"high":52691,"low":52677,"close":52677,"volume":269581},{"date":"2025-08-19","open":52682,"high":52687,"low":52682,"close":52687,"volume":137068},{"date":"2025-08-20","open":52687,"high":52694,"low":52687,"close":52692,"volume":239133},{"date":"2025-08-21","open":52697,"high":52702,"low":52697,"close":52702,"volume":357734},{"date":"2025-08-22","open":52702,"high":52707,"low":52702,"close":52702,"volume":165669},{"date":"2025-08-25","open":52707,"high":52712,"low":52707,"close":52707,"volume":157016},{"date":"2025-08-26","open":52706,"high":52716,"low":52706,"close":52716,"volume":158664},{"date":"2025-08-27","open":52721,"high":52721,"low":52716,"close":52721,"volume":134636},{"date":"2025-08-28","open":52726,"high":52731,"low":52726,"close":52731,"volume":186115},{"date":"2025-08-29","open":52731,"high":52738,"low":52731,"close":52736,"volume":174095},{"date":"2025-09-01","open":52737,"high":52743,"low":52737,"close":52741,"volume":203784},{"date":"2025-09-02","open":52741,"high":52746,"low":52741,"close":52741,"volume":170523},{"date":"2025-09-03","open":52746,"high":52751,"low":52741,"close":52746,"volume":218910},{"date":"2025-09-04","open":52756,"high":52761,"low":52756,"close":52756,"volume":98935},{"date":"2025-09-05","open":52761,"high":52768,"low":52761,"close":52761,"volume":156449},{"date":"2025-09-08","open":52766,"high":52766,"low":52761,"close":52761,"volume":209341},{"date":"2025-09-09","open":52766,"high":52771,"low":52766,"close":52771,"volume":241066},{"date":"2025-09-10","open":52770,"high":52775,"low":52770,"close":52775,"volume":168070},{"date":"2025-09-11","open":52785,"high":52787,"low":52780,"close":52780,"volume":283229},{"date":"2025-09-12","open":52785,"high":52790,"low":52785,"close":52790,"volume":191892},{"date":"2025-09-15","open":52790,"high":52795,"low":52790,"close":52795,"volume":223833},{"date":"2025-09-16","open":52795,"high":52800,"low":52795,"close":52795,"volume":192948},{"date":"2025-09-17","open":52800,"high":52800,"low":52792,"close":52795,"volume":212410},{"date":"2025-09-18","open":52805,"high":52815,"low":52805,"close":52815,"volume":279329},{"date":"2025-09-19","open":52815,"high":52820,"low":52815,"close":52815,"volume":173597},{"date":"2025-09-22","open":52820,"high":52820,"low":52815,"close":52820,"volume":194819},{"date":"2025-09-23","open":52820,"high":52825,"low":52820,"close":52820,"volume":171027},{"date":"2025-09-24","open":52825,"high":52830,"low":52825,"close":52830,"volume":191323},{"date":"2025-09-25","open":52834,"high":52844,"low":52834,"close":52839,"volume":423871},{"date":"2025-09-26","open":52844,"high":52844,"low":52839,"close":52844,"volume":212845},{"date":"2025-09-29","open":52844,"high":52849,"low":52844,"close":52844,"volume":155384},{"date":"2025-09-30","open":52844,"high":52849,"low":52844,"close":52849,"volume":411722},{"date":"2025-10-01","open":52879,"high":52889,"low":52879,"close":52889,"volume":301089},{"date":"2025-10-02","open":52893,"high":52900,"low":52893,"close":52898,"volume":257194},{"date":"2025-10-10","open":52898,"high":52903,"low":52893,"close":52898,"volume":391950},{"date":"2025-10-13","open":52898,"high":52903,"low":52898,"close":52903,"volume":240710},{"date":"2025-10-14","open":52903,"high":52908,"low":52903,"close":52908,"volume":249371},{"date":"2025-10-15","open":52908,"high":52913,"low":52908,"close":52913,"volume":246433},{"date":"2025-10-16","open":52918,"high":52923,"low":52918,"close":52923,"volume":234753},{"date":"2025-10-17","open":52923,"high":52929,"low":52923,"close":52923,"volume":313321},{"date":"2025-10-20","open":52928,"high":52933,"low":52928,"close":52928,"volume":224853},{"date":"2025-10-21","open":52928,"high":52933,"low":52928,"close":52928,"volume":251780},{"date":"2025-10-22","open":52933,"high":52938,"low":52930,"close":52938,"volume":240944},{"date":"2025-10-23","open":52943,"high":52948,"low":52943,"close":52943,"volume":195571},{"date":"2025-10-24","open":52948,"high":52953,"low":52948,"close":52953,"volume":257957},{"date":"2025-10-27","open":52953,"high":52958,"low":52953,"close":52958,"volume":300494},{"date":"2025-10-28","open":52957,"high":52962,"low":52954,"close":52962,"volume":215877},{"date":"2025-10-29","open":52963,"high":52963,"low":52958,"close":52958,"volume":187524},{"date":"2025-10-30","open":52967,"high":52972,"low":52959,"close":52962,"volume":334076},{"date":"2025-10-31","open":52967,"high":52972,"low":52959,"close":52962,"volume":326464},{"date":"2025-11-03","open":52967,"high":52972,"low":52964,"close":52972,"volume":258386,"rsi_14":93.24,"sma_20":53775.73,"sma_60":53647.71,"sma_120":53464.62},{"date":"2025-11-04","open":52977,"high":52977,"low":52969,"close":52977,"volume":295496,"rsi_14":93.24,"sma_20":53782.23,"sma_60":53653.63,"sma_120":53470.84},{"date":"2025-11-05","open":52977,"high":52982,"low":52977,"close":52982,"volume":338171,"rsi_14":92.75,"sma_20":53787.0,"sma_60":53659.56,"sma_120":53477.05},{"date":"2025-11-06","open":52987,"high":52991,"low":52979,"close":52982,"volume":262771,"rsi_14":92.75,"sma_20":53791.27,"sma_60":53665.49,"sma_120":53483.22},{"date":"2025-11-07","open":52988,"high":52994,"low":52988,"close":52992,"volume":258944,"rsi_14":93.24,"sma_20":53796.0,"sma_60":53671.31,"sma_120":53489.43},{"date":"2025-11-10","open":52992,"high":52997,"low":52990,"close":52997,"volume":253507,"rsi_14":93.67,"sma_20":53800.72,"sma_60":53677.14,"sma_120":53495.64},{"date":"2025-11-11","open":52997,"high":53002,"low":52997,"close":52997,"volume":245028,"rsi_14":92.75,"sma_20":53805.19,"sma_60":53682.96,"sma_120":53501.71},{"date":"2025-11-12","open":53002,"high":53002,"low":52997,"close":52997,"volume":196926,"rsi_14":92.19,"sma_20":53809.41,"sma_60":53688.62,"sma_120":53507.75},{"date":"2025-11-13","open":53007,"high":53012,"low":53004,"close":53007,"volume":231258,"rsi_14":92.19,"sma_20":53813.62,"sma_60":53694.19,"sma_120":53513.83},{"date":"2025-11-14","open":53012,"high":53017,"low":52997,"close":53002,"volume":350415,"rsi_14":84.37,"sma_20":53817.59,"sma_60":53699.44,"sma_120":53519.82},{"date":"2025-11-17","open":53007,"high":53017,"low":53007,"close":53007,"volume":195669,"rsi_14":84.37,"sma_20":53821.6,"sma_60":53705.01,"sma_120":53525.82},{"date":"2025-11-18","open":53012,"high":53017,"low":53007,"close":53017,"volume":275562,"rsi_14":92.75,"sma_20":53826.12,"sma_60":53710.6,"sma_120":53531.61},{"date":"2025-11-19","open":53017,"high":53017,"low":53007,"close":53007,"volume":250048,"rsi_14":79.73,"sma_20":53829.63,"sma_60":53715.93,"sma_120":53537.44},{"date":"2025-11-20","open":53016,"high":53026,"low":53016,"close":53026,"volume":173653,"rsi_14":84.04,"sma_20":53833.89,"sma_60":53721.44,"sma_120":53543.4},{"date":"2025-11-21","open":53026,"high":53031,"low":53023,"close":53031,"volume":310489,"rsi_14":83.15,"sma_20":53837.91,"sma_60":53727.02,"sma_120":53549.41},{"date":"2025-11-24","open":53031,"high":53041,"low":53026,"close":53036,"volume":778087,"rsi_14":83.15,"sma_20":53841.92,"sma_60":53732.61,"sma_120":53555.37},{"date":"2025-11-25","open":53036,"high":53041,"low":53031,"close":53041,"volume":129354,"rsi_14":83.15,"sma_20":53845.93,"sma_60":53738.12,"sma_120":53561.24},{"date":"2025-11-26","open":53041,"high":53046,"low":53041,"close":53041,"volume":125674,"rsi_14":83.15,"sma_20":53850.2,"sma_60":53743.53,"sma_120":53567.04},{"date":"2025-11-27","open":53051,"high":53056,"low":53051,"close":53056,"volume":177498,"rsi_14":84.08,"sma_20":53854.94,"sma_60":53749.03,"sma_120":53572.87},{"date":"2025-11-28","open":53056,"high":53061,"low":53051,"close":53056,"volume":203092,"rsi_14":83.19,"sma_20":53859.67,"sma_60":53754.43,"sma_120":53578.58},{"date":"2025-12-01","open":53056,"high":53066,"low":53056,"close":53056,"volume":255760,"rsi_14":83.19,"sma_20":53863.9,"sma_60":53759.77,"sma_120":53584.2},{"date":"2025-12-02","open":53061,"high":53066,"low":53061,"close":53061,"volume":137493,"rsi_14":84.07,"sma_20":53868.13,"sma_60":53765.19,"sma_120":53589.87},{"date":"2025-12-03","open":53066,"high":53071,"low":53066,"close":53066,"volume":126175,"rsi_14":83.16,"sma_20":53872.35,"sma_60":53770.61,"sma_120":53595.53},{"date":"2025-12-04","open":53076,"high":53081,"low":53073,"close":53076,"volume":159339,"rsi_14":89.35,"sma_20":53877.07,"sma_60":53776.03,"sma_120":53601.2},{"date":"2025-12-05","open":53081,"high":53090,"low":53081,"close":53090,"volume":120940,"rsi_14":90.36,"sma_20":53882.08,"sma_60":53781.61,"sma_120":53606.9},{"date":"2025-12-08","open":53090,"high":53095,"low":53085,"close":53090,"volume":160330,"rsi_14":89.33,"sma_20":53886.84,"sma_60":53787.19,"sma_120":53612.52},{"date":"2025-12-09","open":53090,"high":53095,"low":53090,"close":53090,"volume":102243,"rsi_14":100.0,"sma_20":53891.6,"sma_60":53792.61,"sma_120":53618.14},{"date":"2025-12-10","open":53095,"high":53100,"low":53095,"close":53095,"volume":134661,"rsi_14":100.0,"sma_20":53896.61,"sma_60":53798.02,"sma_120":53623.77},{"date":"2025-12-11","open":53105,"high":53120,"low":53105,"close":53115,"volume":229311,"rsi_14":100.0,"sma_20":53902.11,"sma_60":53803.68,"sma_120":53629.56},{"date":"2025-12-12","open":53125,"high":53125,"low":53120,"close":53125,"volume":179091,"rsi_14":8.65,"sma_20":53865.86,"sma_60":53795.17,"sma_120":53628.23},{"date":"2025-12-15","open":53125,"high":53130,"low":53120,"close":53125,"volume":321542,"rsi_14":8.14,"sma_20":53829.37,"sma_60":53786.58,"sma_120":53626.81},{"date":"2025-12-16","open":53125,"high":53130,"low":53125,"close":53125,"volume":192580,"rsi_14":8.14,"sma_20":53792.36,"sma_60":53777.98,"sma_120":53625.39},{"date":"2025-12-17","open":53130,"high":53135,"low":53130,"close":53135,"volume":151073,"rsi_14":7.69,"sma_20":53756.36,"sma_60":53769.56,"sma_120":53624.06},{"date":"2025-12-18","open":53140,"high":53150,"low":53140,"close":53145,"volume":113807,"rsi_14":8.7,"sma_20":53719.85,"sma_60":53760.98,"sma_120":53622.81},{"date":"2025-12-19","open":53150,"high":53155,"low":53147,"close":53150,"volume":177520,"rsi_14":9.19,"sma_20":53683.33,"sma_60":53752.48,"sma_120":53621.43},{"date":"2025-12-22","open":53155,"high":53160,"low":53155,"close":53155,"volume":227298,"rsi_14":9.19,"sma_20":53646.8,"sma_60":53743.98,"sma_120":53620.05},{"date":"2025-12-23","open":53160,"high":53170,"low":53160,"close":53165,"volume":800693,"rsi_14":9.68,"sma_20":53610.53,"sma_60":53735.65,"sma_120":53618.71},{"date":"2025-12-24","open":53170,"high":53185,"low":53170,"close":53175,"volume":245265,"rsi_14":9.68,"sma_20":53574.75,"sma_60":53727.31,"sma_120":53617.45},{"date":"2025-12-26","open":53180,"high":53190,"low":53180,"close":53190,"volume":373967,"rsi_14":9.68,"sma_20":53539.0,"sma_60":53719.05,"sma_120":53616.25},{"date":"2025-12-29","open":53195,"high":53205,"low":53190,"close":53195,"volume":401280,"rsi_14":10.16,"sma_20":53503.5,"sma_60":53710.8,"sma_120":53615.0},{"date":"2025-12-30","open":53205,"high":53215,"low":53205,"close":53210,"volume":198587,"rsi_14":11.58,"sma_20":53468.75,"sma_60":53702.79,"sma_120":53613.87},{"date":"2026-01-02","open":53215,"high":53230,"low":53215,"close":53230,"volume":355235,"rsi_14":12.95,"sma_20":53434.75,"sma_60":53695.03,"sma_120":53612.92},{"date":"2026-01-05","open":53230,"high":53230,"low":53217,"close":53225,"volume":379797,"rsi_14":11.05,"sma_20":53400.25,"sma_60":53686.53,"sma_120":53611.83},{"date":"2026-01-06","open":53230,"high":53232,"low":53222,"close":53230,"volume":841818,"rsi_14":95.65,"sma_20":53365.5,"sma_60":53677.95,"sma_120":53610.71},{"date":"2026-01-07","open":53230,"high":53240,"low":53230,"close":53230,"volume":277262,"rsi_14":95.65,"sma_20":53330.0,"sma_60":53669.36,"sma_120":53609.49},{"date":"2026-01-08","open":53245,"high":53255,"low":53245,"close":53250,"volume":219373,"rsi_14":96.3,"sma_20":53295.5,"sma_60":53661.02,"sma_120":53608.41},{"date":"2026-01-09","open":53260,"high":53262,"low":53255,"close":53260,"volume":200913,"rsi_14":96.3,"sma_20":53261.5,"sma_60":53652.76,"sma_120":53607.4},{"date":"2026-01-12","open":53260,"high":53265,"low":53257,"close":53265,"volume":307999,"rsi_14":96.15,"sma_20":53227.5,"sma_60":53644.5,"sma_120":53606.4},{"date":"2026-01-13","open":53265,"high":53270,"low":53265,"close":53265,"volume":195816,"rsi_14":96.0,"sma_20":53192.5,"sma_60":53636.08,"sma_120":53605.39},{"date":"2026-01-14","open":53270,"high":53275,"low":53270,"close":53275,"volume":211696,"rsi_14":96.15,"sma_20":53200.0,"sma_60":53627.82,"sma_120":53604.35},{"date":"2026-01-15","open":53280,"high":53290,"low":53280,"close":53285,"volume":185595,"rsi_14":96.15,"sma_20":53208.0,"sma_60":53619.65,"sma_120":53603.31},{"date":"2026-01-16","open":53290,"high":53295,"low":53290,"close":53295,"volume":261814,"rsi_14":96.15,"sma_20":53216.5,"sma_60":53611.66,"sma_120":53602.4},{"date":"2026-01-19","open":53295,"high":53300,"low":53290,"close":53295,"volume":244067,"rsi_14":95.65,"sma_20":53224.5,"sma_60":53603.5,"sma_120":53601.44},{"date":"2026-01-20","open":53295,"high":53300,"low":53295,"close":53300,"volume":313378,"rsi_14":95.65,"sma_20":53232.25,"sma_60":53595.33,"sma_120":53600.44},{"date":"2026-01-21","open":53300,"high":53305,"low":53297,"close":53305,"volume":274076,"rsi_14":95.24,"sma_20":53240.0,"sma_60":53587.08,"sma_120":53599.35},{"date":"2026-01-22","open":53315,"high":53325,"low":53310,"close":53325,"volume":227084,"rsi_14":95.24,"sma_20":53248.5,"sma_60":53579.07,"sma_120":53598.43},{"date":"2026-01-23","open":53325,"high":53330,"low":53320,"close":53325,"volume":229956,"rsi_14":100.0,"sma_20":53256.5,"sma_60":53570.99,"sma_120":53597.47},{"date":"2026-01-26","open":53325,"high":53330,"low":53320,"close":53325,"volume":261788,"rsi_14":100.0,"sma_20":53264.0,"sma_60":53562.98,"sma_120":53596.46},{"date":"2026-01-27","open":53330,"high":53335,"low":53325,"close":53330,"volume":275583,"rsi_14":100.0,"sma_20":53271.0,"sma_60":53554.98,"sma_120":53595.5},{"date":"2026-01-28","open":53330,"high":53345,"low":53330,"close":53335,"volume":754352,"rsi_14":100.0,"sma_20":53278.0,"sma_60":53547.06,"sma_120":53594.46},{"date":"2026-01-29","open":53340,"high":53355,"low":53340,"close":53345,"volume":237682,"rsi_14":100.0,"sma_20":53284.75,"sma_60":53539.13,"sma_120":53593.42},{"date":"2026-01-30","open":53350,"high":53355,"low":53345,"close":53355,"volume":259283,"rsi_14":100.0,"sma_20":53291.0,"sma_60":53531.29,"sma_120":53592.46},{"date":"2026-02-02","open":53355,"high":53355,"low":53350,"close":53355,"volume":234337,"rsi_14":100.0,"sma_20":53297.5,"sma_60":53523.37,"sma_120":53591.46},{"date":"2026-02-03","open":53355,"high":53360,"low":53355,"close":53360,"volume":185689,"rsi_14":100.0,"sma_20":53304.0,"sma_60":53515.52,"sma_120":53590.51},{"date":"2026-02-04","open":53360,"high":53370,"low":53360,"close":53360,"volume":291246,"rsi_14":100.0,"sma_20":53310.5,"sma_60":53507.53,"sma_120":53589.42},{"date":"2026-02-05","open":53370,"high":53380,"low":53370,"close":53380,"volume":194340,"rsi_14":100.0,"sma_20":53317.0,"sma_60":53499.78,"sma_120":53588.46},{"date":"2026-02-06","open":53380,"high":53385,"low":53380,"close":53385,"volume":236205,"rsi_14":100.0,"sma_20":53323.25,"sma_60":53492.12,"sma_120":53587.54},{"date":"2026-02-09","open":53385,"high":53395,"low":53380,"close":53390,"volume":272888,"rsi_14":100.0,"sma_20":53329.5,"sma_60":53484.54,"sma_120":53586.58},{"date":"2026-02-10","open":53390,"high":53395,"low":53385,"close":53390,"volume":178223,"rsi_14":100.0,"sma_20":53335.75,"sma_60":53476.79,"sma_120":53585.49},{"date":"2026-02-11","open":53390,"high":53405,"low":53390,"close":53395,"volume":554957,"rsi_14":100.0,"sma_20":53341.75,"sma_60":53469.2,"sma_120":53584.32},{"date":"2026-02-12","open":53420,"high":53420,"low":53415,"close":53415,"volume":149483,"rsi_14":100.0,"sma_20":53348.25,"sma_60":53461.87,"sma_120":53583.44},{"date":"2026-02-13","open":53420,"high":53432,"low":53420,"close":53430,"volume":219955,"rsi_14":100.0,"sma_20":53355.0,"sma_60":53454.62,"sma_120":53582.61},{"date":"2026-02-19","open":53435,"high":53445,"low":53435,"close":53440,"volume":340012,"rsi_14":100.0,"sma_20":53362.25,"sma_60":53447.7,"sma_120":53581.82},{"date":"2026-02-20","open":53445,"high":53450,"low":53445,"close":53450,"volume":213320,"rsi_14":100.0,"sma_20":53369.75,"sma_60":53440.62,"sma_120":53581.03},{"date":"2026-02-23","open":53450,"high":53455,"low":53450,"close":53450,"volume":230894,"rsi_14":100.0,"sma_20":53377.0,"sma_60":53433.44,"sma_120":53580.23},{"date":"2026-02-24","open":53455,"high":53460,"low":53455,"close":53460,"volume":166751,"rsi_14":100.0,"sma_20":53383.75,"sma_60":53426.35,"sma_120":53579.48},{"date":"2026-02-25","open":53465,"high":53475,"low":53460,"close":53470,"volume":253025,"rsi_14":100.0,"sma_20":53391.0,"sma_60":53419.34,"sma_120":53578.73},{"date":"2026-02-26","open":53475,"high":53485,"low":53475,"close":53480,"volume":216408,"rsi_14":100.0,"sma_20":53398.75,"sma_60":53412.5,"sma_120":53578.02},{"date":"2026-02-27","open":53485,"high":53495,"low":53485,"close":53490,"volume":330989,"rsi_14":100.0,"sma_20":53406.75,"sma_60":53405.58,"sma_120":53577.3},{"date":"2026-03-03","open":53495,"high":53497,"low":53490,"close":53495,"volume":396406,"rsi_14":100.0,"sma_20":53457.59,"sma_60":53413.03,"sma_120":53583.73},{"date":"2026-03-04","open":53490,"high":53495,"low":53485,"close":53490,"volume":600270,"rsi_14":99.48,"sma_20":53507.68,"sma_60":53420.39,"sma_120":53590.08},{"date":"2026-03-05","open":53500,"high":53515,"low":53500,"close":53515,"volume":376470,"rsi_14":99.49,"sma_20":53558.53,"sma_60":53428.09,"sma_120":53596.64},{"date":"2026-03-06","open":53515,"high":53525,"low":53510,"close":53515,"volume":279273,"rsi_14":99.49,"sma_20":53609.39,"sma_60":53435.71,"sma_120":53603.16},{"date":"2026-03-09","open":53515,"high":53520,"low":53515,"close":53520,"volume":268851,"rsi_14":99.49,"sma_20":53660.25,"sma_60":53443.25,"sma_120":53609.64},{"date":"2026-03-10","open":53520,"high":53527,"low":53520,"close":53525,"volume":234349,"rsi_14":99.48,"sma_20":53711.36,"sma_60":53450.62,"sma_120":53616.12},{"date":"2026-03-11","open":53525,"high":53532,"low":53525,"close":53530,"volume":332835,"rsi_14":99.47,"sma_20":53761.73,"sma_60":53458.08,"sma_120":53622.64},{"date":"2026-03-12","open":53535,"high":53540,"low":53535,"close":53535,"volume":151680,"rsi_14":99.47,"sma_20":53812.1,"sma_60":53465.62,"sma_120":53629.11},{"date":"2026-03-13","open":53540,"high":53550,"low":53540,"close":53550,"volume":180577,"rsi_14":99.48,"sma_20":53862.99,"sma_60":53473.33,"sma_120":53635.67},{"date":"2026-03-16","open":53550,"high":53555,"low":53547,"close":53550,"volume":211892,"rsi_14":99.48,"sma_20":53913.87,"sma_60":53480.71,"sma_120":53642.19},{"date":"2026-03-17","open":53550,"high":53560,"low":53550,"close":53555,"volume":302165,"rsi_14":99.47,"sma_20":53964.76,"sma_60":53502.17,"sma_120":53648.67},{"date":"2026-03-18","open":53560,"high":53565,"low":53555,"close":53565,"volume":202435,"rsi_14":99.47,"sma_20":54015.16,"sma_60":53523.8,"sma_120":53655.19},{"date":"2026-03-19","open":53570,"high":53577,"low":53570,"close":53575,"volume":246159,"rsi_14":99.47,"sma_20":54065.31,"sma_60":53545.6,"sma_120":53661.79},{"date":"2026-03-20","open":53575,"high":53590,"low":53575,"close":53585,"volume":391379,"rsi_14":99.47,"sma_20":54115.48,"sma_60":53567.41,"sma_120":53668.48},{"date":"2026-03-23","open":53585,"high":53590,"low":53575,"close":53580,"volume":252248,"rsi_14":90.48,"sma_20":54164.88,"sma_60":53588.96,"sma_120":53674.97},{"date":"2026-03-24","open":53585,"high":53595,"low":53585,"close":53590,"volume":296572,"rsi_14":95.45,"sma_20":54214.8,"sma_60":53610.6,"sma_120":53681.54},{"date":"2026-03-25","open":53590,"high":53595,"low":53590,"close":53590,"volume":225529,"rsi_14":94.12,"sma_20":54264.22,"sma_60":53632.16,"sma_120":53688.07},{"date":"2026-03-26","open":53600,"high":53635,"low":53600,"close":53620,"volume":249163,"rsi_14":95.65,"sma_20":54314.66,"sma_60":53654.05,"sma_120":53694.85},{"date":"2026-03-27","open":53615,"high":53617,"low":53610,"close":53615,"volume":211988,"rsi_14":91.3,"sma_20":54364.34,"sma_60":53675.7,"sma_120":53701.5},{"date":"2026-03-30","open":53615,"high":53620,"low":53610,"close":53615,"volume":332956,"rsi_14":90.91,"sma_20":54413.53,"sma_60":53697.09,"sma_120":53708.07},{"date":"2026-03-31","open":53615,"high":53620,"low":53612,"close":53620,"volume":291878,"rsi_14":90.91,"sma_20":54419.88,"sma_60":53718.49,"sma_120":53714.64},{"date":"2026-04-01","open":53620,"high":53630,"low":53620,"close":53625,"volume":374587,"rsi_14":90.91,"sma_20":54426.74,"sma_60":53739.72,"sma_120":53721.26},{"date":"2026-04-02","open":53635,"high":53645,"low":53635,"close":53635,"volume":366391,"rsi_14":90.48,"sma_20":54432.83,"sma_60":53760.79,"sma_120":53727.91},{"date":"2026-04-03","open":53640,"high":53652,"low":53640,"close":53650,"volume":220518,"rsi_14":91.67,"sma_20":54439.69,"sma_60":53782.19,"sma_120":53734.36},{"date":"2026-04-06","open":53650,"high":53660,"low":53645,"close":53660,"volume":314400,"rsi_14":92.0,"sma_20":54446.8,"sma_60":53803.68,"sma_120":53740.82},{"date":"2026-04-07","open":53660,"high":53660,"low":53655,"close":53660,"volume":154195,"rsi_14":91.3,"sma_20":54453.66,"sma_60":53825.18,"sma_120":53747.27},{"date":"2026-04-08","open":53655,"high":53665,"low":53652,"close":53660,"volume":388673,"rsi_14":90.48,"sma_20":54460.27,"sma_60":53846.33,"sma_120":53753.68},{"date":"2026-04-09","open":53670,"high":53680,"low":53670,"close":53680,"volume":139471,"rsi_14":91.3,"sma_20":54467.63,"sma_60":53867.66,"sma_120":53760.21},{"date":"2026-04-10","open":53680,"high":53687,"low":53680,"close":53685,"volume":260728,"rsi_14":95.65,"sma_20":54474.49,"sma_60":53888.99,"sma_120":53766.75},{"date":"2026-04-13","open":53685,"high":53695,"low":53685,"close":53690,"volume":211208,"rsi_14":95.45,"sma_20":54481.6,"sma_60":53910.41,"sma_120":53773.24},{"date":"2026-04-14","open":53690,"high":53702,"low":53690,"close":53700,"volume":202649,"rsi_14":95.83,"sma_20":54488.97,"sma_60":53931.83,"sma_120":53779.82},{"date":"2026-04-15","open":53700,"high":53705,"low":53695,"close":53705,"volume":230121,"rsi_14":94.74,"sma_20":54496.08,"sma_60":53953.16,"sma_120":53786.41},{"date":"2026-04-16","open":53710,"high":53715,"low":53710,"close":53715,"volume":191279,"rsi_14":100.0,"sma_20":54503.19,"sma_60":53974.5,"sma_120":53793.08},{"date":"2026-04-17","open":53715,"high":53720,"low":53715,"close":53715,"volume":172841,"rsi_14":100.0,"sma_20":54509.8,"sma_60":53995.84,"sma_120":53799.67},{"date":"2026-04-20","open":53720,"high":53725,"low":53720,"close":53720,"volume":210055,"rsi_14":100.0,"sma_20":54516.91,"sma_60":54017.18,"sma_120":53806.26},{"date":"2026-04-21","open":53725,"high":53730,"low":53725,"close":53725,"volume":227693,"rsi_14":100.0,"sma_20":54523.77,"sma_60":54038.52,"sma_120":53812.8},{"date":"2026-04-22","open":53730,"high":53735,"low":53727,"close":53730,"volume":298771,"rsi_14":100.0,"sma_20":54530.88,"sma_60":54059.62,"sma_120":53819.34},{"date":"2026-04-23","open":53745,"high":53750,"low":53745,"close":53745,"volume":166844,"rsi_14":100.0,"sma_20":54537.23,"sma_60":54080.96,"sma_120":53825.97},{"date":"2026-04-24","open":53750,"high":53755,"low":53750,"close":53755,"volume":202069,"rsi_14":100.0,"sma_20":54544.34,"sma_60":54102.48,"sma_120":53832.73},{"date":"2026-04-27","open":53755,"high":53770,"low":53755,"close":53765,"volume":385586,"rsi_14":10.19,"sma_20":54508.91,"sma_60":54109.73,"sma_120":53832.35},{"date":"2026-04-28","open":53765,"high":53775,"low":53765,"close":53765,"volume":353284,"rsi_14":10.19,"sma_20":54473.22,"sma_60":54116.9,"sma_120":53831.98},{"date":"2026-04-29","open":53785,"high":53790,"low":53780,"close":53785,"volume":219129,"rsi_14":10.16,"sma_20":54438.27,"sma_60":54124.23,"sma_120":53831.68},{"date":"2026-04-30","open":53790,"high":53800,"low":53790,"close":53795,"volume":301868,"rsi_14":10.62,"sma_20":54403.32,"sma_60":54131.56,"sma_120":53831.43},{"date":"2026-05-04","open":53795,"high":53800,"low":53795,"close":53800,"volume":282910,"rsi_14":10.61,"sma_20":54367.85,"sma_60":54138.98,"sma_120":53831.17},{"date":"2026-05-06","open":53800,"high":53805,"low":53797,"close":53805,"volume":339848,"rsi_14":10.13,"sma_20":54332.13,"sma_60":54146.4,"sma_120":53830.96},{"date":"2026-05-07","open":53815,"high":53820,"low":53815,"close":53815,"volume":237140,"rsi_14":10.59,"sma_20":54296.91,"sma_60":54153.98,"sma_120":53830.75},{"date":"2026-05-08","open":53820,"high":53825,"low":53820,"close":53820,"volume":222257,"rsi_14":10.1,"sma_20":54261.94,"sma_60":54161.31,"sma_120":53830.55},{"date":"2026-05-11","open":53825,"high":53830,"low":53817,"close":53820,"volume":445670,"rsi_14":10.1,"sma_20":54225.95,"sma_60":54168.56,"sma_120":53830.34},{"date":"2026-05-12","open":53825,"high":53832,"low":53825,"close":53830,"volume":407710,"rsi_14":10.57,"sma_20":54190.21,"sma_60":54175.9,"sma_120":53830.22},{"date":"2026-05-13","open":53830,"high":53840,"low":53830,"close":53840,"volume":274655,"rsi_14":11.03,"sma_20":54154.71,"sma_60":54183.4,"sma_120":53830.09},{"date":"2026-05-14","open":53845,"high":53850,"low":53840,"close":53845,"volume":360914,"rsi_14":11.02,"sma_20":54118.95,"sma_60":54190.9,"sma_120":53830.05},{"date":"2026-05-15","open":53850,"high":53855,"low":53850,"close":53855,"volume":348546,"rsi_14":10.53,"sma_20":54083.45,"sma_60":54198.23,"sma_120":53830.05},{"date":"2026-05-18","open":53860,"high":53870,"low":53850,"close":53870,"volume":437783,"rsi_14":10.98,"sma_20":54048.18,"sma_60":54205.56,"sma_120":53830.09},{"date":"2026-05-19","open":53865,"high":53870,"low":53860,"close":53870,"volume":281990,"rsi_14":100.0,"sma_20":54012.91,"sma_60":54212.73,"sma_120":53830.22},{"date":"2026-05-20","open":53870,"high":53875,"low":53865,"close":53870,"volume":279306,"rsi_14":100.0,"sma_20":53977.39,"sma_60":54219.73,"sma_120":53830.17},{"date":"2026-05-21","open":53880,"high":53885,"low":53875,"close":53880,"volume":308380,"rsi_14":100.0,"sma_20":53942.12,"sma_60":54226.9,"sma_120":53830.17},{"date":"2026-05-22","open":53870,"high":53890,"low":53865,"close":53890,"volume":271031,"rsi_14":100.0,"sma_20":53907.09,"sma_60":54234.06,"sma_120":53830.21},{"date":"2026-05-26","open":53890,"high":53895,"low":53882,"close":53890,"volume":323728,"rsi_14":100.0,"sma_20":53871.3,"sma_60":54241.06,"sma_120":53830.2},{"date":"2026-05-27","open":53890,"high":53895,"low":53885,"close":53890,"volume":315553,"rsi_14":100.0,"sma_20":53835.0,"sma_60":54247.9,"sma_120":53830.2},{"date":"2026-05-28","open":53905,"high":53910,"low":53900,"close":53900,"volume":278385,"rsi_14":100.0,"sma_20":53841.75,"sma_60":54254.73,"sma_120":53830.16},{"date":"2026-05-29","open":53910,"high":53915,"low":53910,"close":53915,"volume":325136,"rsi_14":100.0,"sma_20":53849.25,"sma_60":54247.45,"sma_120":53830.24},{"date":"2026-06-01","open":53925,"high":53930,"low":53920,"close":53925,"volume":531500,"rsi_14":100.0,"sma_20":53856.25,"sma_60":54240.42,"sma_120":53830.41},{"date":"2026-06-02","open":53925,"high":53935,"low":53925,"close":53930,"volume":349270,"rsi_14":100.0,"sma_20":53863.0,"sma_60":54233.05,"sma_120":53830.57},{"date":"2026-06-04","open":53940,"high":53945,"low":53935,"close":53940,"volume":315225,"rsi_14":100.0,"sma_20":53870.0,"sma_60":54225.85,"sma_120":53830.78},{"date":"2026-06-05","open":53945,"high":53945,"low":53920,"close":53940,"volume":473947,"rsi_14":100.0,"sma_20":53876.75,"sma_60":54218.56,"sma_120":53830.91},{"date":"2026-06-08","open":53940,"high":53945,"low":53932,"close":53935,"volume":446247,"rsi_14":94.44,"sma_20":53882.75,"sma_60":54211.11,"sma_120":53830.86},{"date":"2026-06-09","open":53940,"high":53950,"low":53940,"close":53945,"volume":245970,"rsi_14":94.12,"sma_20":53889.0,"sma_60":54203.73,"sma_120":53830.91},{"date":"2026-06-10","open":53950,"high":53957,"low":53950,"close":53950,"volume":407691,"rsi_14":94.44,"sma_20":53895.5,"sma_60":54196.36,"sma_120":53830.99},{"date":"2026-06-11","open":53960,"high":53965,"low":53950,"close":53955,"volume":373106,"rsi_14":94.74,"sma_20":53901.75,"sma_60":54188.82,"sma_120":53831.07},{"date":"2026-06-12","open":53965,"high":53970,"low":53965,"close":53970,"volume":182211,"rsi_14":95.0,"sma_20":53908.25,"sma_60":54181.52,"sma_120":53831.11},{"date":"2026-06-15","open":53970,"high":53980,"low":53970,"close":53975,"volume":295587,"rsi_14":94.74,"sma_20":53914.75,"sma_60":54174.22,"sma_120":53838.2},{"date":"2026-06-16","open":53975,"high":53980,"low":53970,"close":53980,"volume":611315,"rsi_14":95.0,"sma_20":53921.0,"sma_60":54166.84,"sma_120":53845.32},{"date":"2026-06-17","open":53980,"high":53985,"low":53975,"close":53980,"volume":261326,"rsi_14":95.0,"sma_20":53926.5,"sma_60":54159.29,"sma_120":53852.45},{"date":"2026-06-18","open":53990,"high":54005,"low":53990,"close":54000,"volume":258714,"rsi_14":95.45,"sma_20":53933.0,"sma_60":54151.9,"sma_120":53859.66},{"date":"2026-06-19","open":54000,"high":54012,"low":54000,"close":54010,"volume":437579,"rsi_14":95.24,"sma_20":53940.0,"sma_60":54144.77,"sma_120":53866.86},{"date":"2026-06-22","open":54010,"high":54010,"low":54005,"close":54010,"volume":228219,"rsi_14":94.74,"sma_20":53946.5,"sma_60":54137.46,"sma_120":53874.03},{"date":"2026-06-23","open":54010,"high":54015,"low":54005,"close":54010,"volume":326902,"rsi_14":94.44,"sma_20":53952.5,"sma_60":54130.16,"sma_120":53881.16},{"date":"2026-06-24","open":54010,"high":54015,"low":54005,"close":54005,"volume":276782,"rsi_14":88.24,"sma_20":53958.25,"sma_60":54122.26,"sma_120":53888.16},{"date":"2026-06-25","open":54020,"high":54025,"low":54020,"close":54020,"volume":240669,"rsi_14":90.0,"sma_20":53964.75,"sma_60":54114.7,"sma_120":53895.2},{"date":"2026-06-26","open":54030,"high":54035,"low":54020,"close":54030,"volume":529063,"rsi_14":95.24,"sma_20":53971.25,"sma_60":54107.3,"sma_120":53902.2},{"date":"2026-06-29","open":54030,"high":54035,"low":54027,"close":54035,"volume":221100,"rsi_14":95.0,"sma_20":53977.25,"sma_60":54099.91,"sma_120":53909.2},{"date":"2026-06-30","open":54035,"high":54040,"low":54035,"close":54040,"volume":226059,"rsi_14":95.0,"sma_20":53983.0,"sma_60":54092.51,"sma_120":53916.11},{"date":"2026-07-01","open":54040,"high":54045,"low":54040,"close":54045,"volume":208436,"rsi_14":95.0,"sma_20":53988.75,"sma_60":54085.02,"sma_120":53922.91},{"date":"2026-07-02","open":54055,"high":54065,"low":54055,"close":54060,"volume":517244,"rsi_14":95.0,"sma_20":53994.75,"sma_60":54077.53,"sma_120":53929.86},{"date":"2026-07-03","open":54060,"high":54065,"low":54057,"close":54065,"volume":328597,"rsi_14":95.0,"sma_20":54001.0,"sma_60":54069.96,"sma_120":53936.82},{"date":"2026-07-06","open":54065,"high":54075,"low":54065,"close":54070,"volume":163550,"rsi_14":95.0,"sma_20":54007.75,"sma_60":54062.47,"sma_120":53943.82},{"date":"2026-07-07","open":54070,"high":54085,"low":54070,"close":54075,"volume":202910,"rsi_14":95.24,"sma_20":54014.25,"sma_60":54055.06,"sma_120":53950.7},{"date":"2026-07-08","open":54080,"high":54085,"low":54080,"close":54080,"volume":214040,"rsi_14":94.44,"sma_20":54020.75,"sma_60":54047.4,"sma_120":53957.53},{"date":"2026-07-09","open":54095,"high":54105,"low":54095,"close":54105,"volume":241994,"rsi_14":95.24,"sma_20":54028.25,"sma_60":54040.07,"sma_120":53964.53},{"date":"2026-07-10","open":54105,"high":54110,"low":54102,"close":54105,"volume":241113,"rsi_14":95.24,"sma_20":54035.0,"sma_60":54032.65,"sma_120":53971.53},{"date":"2026-07-13","open":54105,"high":54115,"low":54105,"close":54110,"volume":255374,"rsi_14":95.45,"sma_20":54041.75,"sma_60":54025.15,"sma_120":53978.49},{"date":"2026-07-14","open":54115,"high":54120,"low":54110,"close":54110,"volume":270892,"rsi_14":100.0,"sma_20":54048.25,"sma_60":54017.57,"sma_120":53985.36},{"date":"2026-07-15","open":54130,"high":54140,"low":54130,"close":54130,"volume":284262,"rsi_14":100.0,"sma_20":54055.75,"sma_60":54010.14,"sma_120":53992.32},{"date":"2026-07-16","open":54140,"high":54145,"low":54140,"close":54140,"volume":169803,"rsi_14":100.0,"sma_20":54062.75,"sma_60":54002.89,"sma_120":53999.36},{"date":"2026-07-20","open":54145,"high":54150,"low":54145,"close":54150,"volume":233822,"rsi_14":100.0,"sma_20":54069.75,"sma_60":53995.71,"sma_120":54006.45},{"date":"2026-07-21","open":54150,"high":54155,"low":54150,"close":54150,"volume":228832,"rsi_14":100.0,"sma_20":54076.75,"sma_60":53988.46,"sma_120":54013.49},{"date":"2026-07-22","open":54155,"high":54160,"low":54150,"close":54150,"volume":190362,"rsi_14":100.0,"sma_20":54083.75,"sma_60":53981.11,"sma_120":54020.36},{"date":"2026-07-23","open":54170,"high":54175,"low":54170,"close":54170,"volume":168108,"rsi_14":100.0,"sma_20":54092.0,"sma_60":53973.85,"sma_120":54027.41},{"date":"2026-07-24","open":54175,"high":54180,"low":54175,"close":54180,"volume":177462,"rsi_14":100.0,"sma_20":54100.0,"sma_60":53966.58,"sma_120":54034.53},{"date":"2026-07-27","open":54180,"high":54190,"low":54180,"close":54185,"volume":200959,"rsi_14":100.0,"sma_20":54107.75,"sma_60":53973.58,"sma_120":54041.66},{"date":"2026-07-28","open":54190,"high":54195,"low":54180,"close":54190,"volume":644913,"rsi_14":100.0,"sma_20":54115.5,"sma_60":53980.67,"sma_120":54048.78},{"date":"2026-07-29","open":54190,"high":54195,"low":54180,"close":54180,"volume":397606,"rsi_14":91.67,"sma_20":54122.5,"sma_60":53987.25,"sma_120":54055.74},{"date":"2026-07-30","open":54205,"high":54215,"low":54205,"close":54215,"volume":275164,"rsi_14":92.31,"sma_20":54131.0,"sma_60":53994.25,"sma_120":54062.91},{"date":"2026-07-31","open":54215,"high":54220,"low":54215,"close":54220,"volume":268187,"rsi_14":92.59,"sma_20":54139.0,"sma_60":54001.25,"sma_120":54070.11},{"date":"2026-08-03","open":54220,"high":54225,"low":54220,"close":54225,"volume":218520,"rsi_14":92.59,"sma_20":54147.0,"sma_60":54008.25,"sma_120":54077.32},{"date":"2026-08-04","open":54225,"high":54230,"low":54222,"close":54225,"volume":138449,"rsi_14":92.59,"sma_20":54154.75,"sma_60":54015.08,"sma_120":54084.53},{"date":"2026-08-05","open":54230,"high":54235,"low":54227,"close":54230,"volume":204091,"rsi_14":91.67,"sma_20":54162.5,"sma_60":54021.92,"sma_120":54091.61},{"date":"2026-08-06","open":54245,"high":54250,"low":54245,"close":54245,"volume":125797,"rsi_14":92.0,"sma_20":54170.75,"sma_60":54029.0,"sma_120":54098.78},{"date":"2026-08-07","open":54255,"high":54260,"low":54245,"close":54260,"volume":213128,"rsi_14":92.31,"sma_20":54178.5,"sma_60":54036.17,"sma_120":54106.03},{"date":"2026-08-10","open":54260,"high":54265,"low":54255,"close":54265,"volume":157818,"rsi_14":92.59,"sma_20":54186.5,"sma_60":54043.25,"sma_120":54113.32},{"date":"2026-08-11","open":54270,"high":54275,"low":54265,"close":54270,"volume":188437,"rsi_14":92.86,"sma_20":54194.5,"sma_60":54050.33,"sma_120":54120.61},{"date":"2026-08-12","open":54270,"high":54275,"low":54270,"close":54270,"volume":158188,"rsi_14":91.67,"sma_20":54202.5,"sma_60":54057.25,"sma_120":54127.74},{"date":"2026-08-13","open":54285,"high":54302,"low":54285,"close":54300,"volume":193138,"rsi_14":92.86,"sma_20":54211.0,"sma_60":54064.42,"sma_120":54134.99},{"date":"2026-08-14","open":54300,"high":54305,"low":54295,"close":54305,"volume":154695,"rsi_14":92.86,"sma_20":54219.25,"sma_60":54071.67,"sma_120":54142.2},{"date":"2026-08-18","open":54305,"high":54305,"low":54300,"close":54305,"volume":220003,"rsi_14":92.59,"sma_20":54227.0,"sma_60":54078.92,"sma_120":54149.32},{"date":"2026-08-19","open":54305,"high":54310,"low":54305,"close":54310,"volume":145592,"rsi_14":100.0,"sma_20":54235.0,"sma_60":54086.08,"sma_120":54156.49},{"date":"2026-08-20","open":54320,"high":54325,"low":54320,"close":54325,"volume":119240,"rsi_14":100.0,"sma_20":54243.75,"sma_60":54093.33,"sma_120":54163.7},{"date":"2026-08-21","open":54325,"high":54335,"low":54325,"close":54325,"volume":187279,"rsi_14":100.0,"sma_20":54251.5,"sma_60":54100.58,"sma_120":54170.82},{"date":"2026-08-24","open":54330,"high":54335,"low":54330,"close":54335,"volume":149423,"rsi_14":100.0,"sma_20":54259.25,"sma_60":54108.0,"sma_120":54177.95},{"date":"2026-08-25","open":54340,"high":54345,"low":54335,"close":54340,"volume":134044,"rsi_14":100.0,"sma_20":54267.0,"sma_60":54115.33,"sma_120":54185.03},{"date":"2026-08-26","open":54345,"high":54345,"low":54335,"close":54340,"volume":397856,"rsi_14":100.0,"sma_20":54274.5,"sma_60":54122.42,"sma_120":54184.93},{"date":"2026-08-27","open":54355,"high":54360,"low":54355,"close":54355,"volume":155240,"rsi_14":100.0,"sma_20":54283.25,"sma_60":54129.58,"sma_120":54185.0},{"date":"2026-08-28","open":54360,"high":54365,"low":54360,"close":54360,"volume":89946,"rsi_14":100.0,"sma_20":54290.5,"sma_60":54136.75,"sma_120":54184.9},{"date":"2026-08-31","open":54365,"high":54370,"low":54365,"close":54370,"volume":151417,"rsi_14":100.0,"sma_20":54298.0,"sma_60":54143.92,"sma_120":54184.88},{"date":"2026-09-01","open":54370,"high":54375,"low":54365,"close":54370,"volume":134122,"rsi_14":100.0,"sma_20":54305.25,"sma_60":54151.08,"sma_120":54184.82},{"date":"2026-09-02","open":54370,"high":54380,"low":54370,"close":54375,"volume":161792,"rsi_14":100.0,"sma_20":54312.75,"sma_60":54158.42,"sma_120":54184.76},{"date":"2026-09-03","open":54390,"high":54400,"low":54390,"close":54395,"volume":176074,"rsi_14":100.0,"sma_20":54321.0,"sma_60":54165.92,"sma_120":54184.83},{"date":"2026-09-04","open":54395,"high":54405,"low":54395,"close":54400,"volume":157491,"rsi_14":100.0,"sma_20":54328.75,"sma_60":54173.42,"sma_120":54184.89},{"date":"2026-09-07","open":54400,"high":54410,"low":54400,"close":54405,"volume":413795,"rsi_14":100.0,"sma_20":54336.0,"sma_60":54180.92,"sma_120":54184.87},{"date":"2026-09-08","open":54405,"high":54412,"low":54405,"close":54405,"volume":150514,"rsi_14":100.0,"sma_20":54343.0,"sma_60":54188.17,"sma_120":54184.84},{"date":"2026-09-09","open":54410,"high":54415,"low":54410,"close":54415,"volume":147637,"rsi_14":100.0,"sma_20":54350.25,"sma_60":54195.5,"sma_120":54184.86},{"date":"2026-09-10","open":54425,"high":54435,"low":54425,"close":54430,"volume":175671,"rsi_14":100.0,"sma_20":54358.25,"sma_60":54203.0,"sma_120":54184.92},{"date":"2026-09-11","open":54430,"high":54440,"low":54430,"close":54440,"volume":138692,"rsi_14":100.0,"sma_20":54365.25,"sma_60":54210.67,"sma_120":54184.98},{"date":"2026-09-14","open":54435,"high":54440,"low":54435,"close":54440,"volume":208262,"rsi_14":100.0,"sma_20":54372.0,"sma_60":54218.0,"sma_120":54184.95},{"date":"2026-09-15","open":54440,"high":54445,"low":54440,"close":54440,"volume":274858,"rsi_14":100.0,"sma_20":54378.75,"sma_60":54225.17,"sma_120":54184.97},{"date":"2026-09-16","open":54445,"high":54450,"low":54445,"close":54445,"volume":82499,"rsi_14":100.0,"sma_20":54385.5,"sma_60":54232.42,"sma_120":54184.94},{"date":"2026-09-17","open":54460,"high":54465,"low":54455,"close":54465,"volume":411738,"rsi_14":100.0,"sma_20":54392.5,"sma_60":54240.0,"sma_120":54185.08},{"date":"2026-09-18","open":54465,"high":54470,"low":54465,"close":54470,"volume":139844,"rsi_14":100.0,"sma_20":54399.75,"sma_60":54247.75,"sma_120":54185.0},{"date":"2026-09-21","open":54470,"high":54475,"low":54470,"close":54470,"volume":197889,"rsi_14":100.0,"sma_20":54406.5,"sma_60":54255.25,"sma_120":54184.97},{"date":"2026-09-22","open":54490,"high":54495,"low":54490,"close":54490,"volume":260906,"rsi_14":100.0,"sma_20":54414.0,"sma_60":54262.92,"sma_120":54185.11},{"date":"2026-09-23","open":54500,"high":54515,"low":54500,"close":54510,"volume":337940,"rsi_14":100.0,"sma_20":54422.5,"sma_60":54270.83,"sma_120":54185.37},{"date":"2026-09-28","open":54510,"high":54515,"low":54505,"close":54510,"volume":275093,"rsi_14":100.0,"sma_20":54430.25,"sma_60":54278.67,"sma_120":54185.59},{"date":"2026-09-29","open":54510,"high":54520,"low":54510,"close":54515,"volume":120991,"rsi_14":100.0,"sma_20":54438.0,"sma_60":54286.5,"sma_120":54185.76},{"date":"2026-09-30","open":54515,"high":54520,"low":54512,"close":54515,"volume":153041,"rsi_14":100.0,"sma_20":54445.25,"sma_60":54294.08,"sma_120":54185.81},{"date":"2026-10-01","open":54535,"high":54540,"low":54535,"close":54535,"volume":137222,"rsi_14":100.0,"sma_20":54453.5,"sma_60":54301.92,"sma_120":54185.94},{"date":"2026-10-02","open":54545,"high":54555,"low":54545,"close":54545,"volume":132611,"rsi_14":100.0,"sma_20":54462.0,"sma_60":54309.83,"sma_120":54186.15},{"date":"2026-10-06","open":54550,"high":54555,"low":54550,"close":54550,"volume":144784,"rsi_14":100.0,"sma_20":54469.75,"sma_60":54317.75,"sma_120":54186.41},{"date":"2026-10-07","open":54570,"high":54580,"low":54570,"close":54575,"volume":143369,"rsi_14":100.0,"sma_20":54478.5,"sma_60":54326.0,"sma_120":54186.7},{"date":"2026-10-08","open":54580,"high":54590,"low":54580,"close":54580,"volume":163771,"rsi_14":100.0,"sma_20":54487.25,"sma_60":54333.92,"sma_120":54186.99},{"date":"2026-10-12","open":54585,"high":54590,"low":54585,"close":54590,"volume":177546,"rsi_14":100.0,"sma_20":54496.5,"sma_60":54342.0,"sma_120":54187.33},{"date":"2026-10-13","open":54590,"high":54600,"low":54590,"close":54600,"volume":180951,"rsi_14":100.0,"sma_20":54505.75,"sma_60":54350.17,"sma_120":54187.66},{"date":"2026-10-14","open":54600,"high":54605,"low":54595,"close":54600,"volume":148905,"rsi_14":100.0,"sma_20":54514.25,"sma_60":54358.33,"sma_120":54187.95},{"date":"2026-10-15","open":54615,"high":54620,"low":54610,"close":54615,"volume":323027,"rsi_14":100.0,"sma_20":54523.0,"sma_60":54366.42,"sma_120":54188.28},{"date":"2026-10-16","open":54620,"high":54630,"low":54620,"close":54625,"volume":162371,"rsi_14":100.0,"sma_20":54532.25,"sma_60":54374.5,"sma_120":54188.69},{"date":"2026-10-19","open":54630,"high":54635,"low":54625,"close":54630,"volume":191026,"rsi_14":100.0,"sma_20":54541.75,"sma_60":54382.5,"sma_120":54189.11},{"date":"2026-10-20","open":54635,"high":54640,"low":54635,"close":54635,"volume":150957,"rsi_14":100.0,"sma_20":54551.25,"sma_60":54390.58,"sma_120":54189.52},{"date":"2026-10-21","open":54640,"high":54645,"low":54637,"close":54640,"volume":220552,"rsi_14":100.0,"sma_20":54560.0,"sma_60":54398.75,"sma_120":54189.93},{"date":"2026-10-22","open":54655,"high":54660,"low":54655,"close":54660,"volume":124086,"rsi_14":100.0,"sma_20":54569.5,"sma_60":54406.92,"sma_120":54190.38},{"date":"2026-10-23","open":54675,"high":54675,"low":54665,"close":54665,"volume":164246}],"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":54665.0,"price_history":[{"date":"2023-11-07","close":49222.2969},{"date":"2023-11-08","close":49241.9805},{"date":"2023-11-09","close":49251.8242},{"date":"2023-11-10","close":49266.5859},{"date":"2023-11-13","close":49271.5078},{"date":"2023-11-14","close":49281.3516},{"date":"2023-11-15","close":49286.2695},{"date":"2023-11-16","close":49305.957},{"date":"2023-11-17","close":49315.8008},{"date":"2023-11-20","close":49320.7188},{"date":"2023-11-21","close":49330.5625},{"date":"2023-11-22","close":49335.4844},{"date":"2023-11-23","close":49355.168},{"date":"2023-11-24","close":49369.9336},{"date":"2023-11-27","close":49374.8555},{"date":"2023-11-28","close":49379.7734},{"date":"2023-11-29","close":49389.6172},{"date":"2023-11-30","close":49409.3008},{"date":"2023-12-01","close":49419.1445},{"date":"2023-12-04","close":49424.0664},{"date":"2023-12-05","close":49433.9102},{"date":"2023-12-06","close":49438.8281},{"date":"2023-12-07","close":49458.5156},{"date":"2023-12-08","close":49463.4375},{"date":"2023-12-11","close":49468.3594},{"date":"2023-12-12","close":49478.1992},{"date":"2023-12-13","close":49483.1211},{"date":"2023-12-14","close":49502.8047},{"date":"2023-12-15","close":49512.6484},{"date":"2023-12-18","close":49517.5703},{"date":"2023-12-19","close":49522.4922},{"date":"2023-12-20","close":49532.332},{"date":"2023-12-21","close":49556.9414},{"date":"2023-12-22","close":49566.7812},{"date":"2023-12-26","close":49571.7031},{"date":"2023-12-27","close":49601.2305},{"date":"2023-12-28","close":49620.918},{"date":"2024-01-02","close":49615.9961},{"date":"2024-01-03","close":49620.918},{"date":"2024-01-04","close":49640.6016},{"date":"2024-01-05","close":49645.5234},{"date":"2024-01-08","close":49650.4453},{"date":"2024-01-09","close":49660.2852},{"date":"2024-01-10","close":49660.2852},{"date":"2024-01-11","close":49684.8906},{"date":"2024-01-12","close":49689.8125},{"date":"2024-01-15","close":49699.6562},{"date":"2024-01-16","close":49704.5781},{"date":"2024-01-17","close":49709.5},{"date":"2024-01-18","close":50525.4886},{"date":"2024-01-19","close":49739.0273},{"date":"2024-01-22","close":49743.9453},{"date":"2024-01-23","close":49748.8672},{"date":"2024-01-24","close":49753.7891},{"date":"2024-01-25","close":49773.4766},{"date":"2024-01-26","close":49778.3945},{"date":"2024-01-29","close":49783.3164},{"date":"2024-01-30","close":49788.2383},{"date":"2024-01-31","close":49793.1602},{"date":"2024-02-01","close":49812.8438},{"date":"2024-02-02","close":49817.7656},{"date":"2024-02-05","close":49822.6875},{"date":"2024-02-06","close":49827.6094},{"date":"2024-02-07","close":49857.1367},{"date":"2024-02-08","close":49862.0586},{"date":"2024-02-13","close":49866.9766},{"date":"2024-02-14","close":49876.8203},{"date":"2024-02-15","close":49891.5859},{"date":"2024-02-16","close":49896.5078},{"date":"2024-02-19","close":49906.3477},{"date":"2024-02-20","close":49911.2695},{"date":"2024-02-21","close":49916.1914},{"date":"2024-02-22","close":49935.875},{"date":"2024-02-23","close":49940.7969},{"date":"2024-02-26","close":49945.7188},{"date":"2024-02-27","close":49945.7188},{"date":"2024-02-28","close":49975.2461},{"date":"2024-02-29","close":49980.168},{"date":"2024-03-04","close":49985.0898},{"date":"2024-03-05","close":49990.0078},{"date":"2024-03-06","close":49994.9297},{"date":"2024-03-07","close":50014.6172},{"date":"2024-03-08","close":50019.5352},{"date":"2024-03-11","close":50024.457},{"date":"2024-03-12","close":50034.3008},{"date":"2024-03-13","close":50039.2227},{"date":"2024-03-14","close":50058.9062},{"date":"2024-03-15","close":50063.8281},{"date":"2024-03-18","close":50068.75},{"date":"2024-03-19","close":50073.6719},{"date":"2024-03-20","close":50073.6719},{"date":"2024-03-21","close":50098.2773},{"date":"2024-03-22","close":50103.1992},{"date":"2024-03-25","close":50108.1211},{"date":"2024-03-26","close":50113.0391},{"date":"2024-03-27","close":50117.9609},{"date":"2024-03-28","close":50137.6484},{"date":"2024-03-29","close":50147.4883},{"date":"2024-04-01","close":50147.4883},{"date":"2024-04-02","close":50152.4102},{"date":"2024-04-03","close":50162.2539},{"date":"2024-04-04","close":50177.0156},{"date":"2024-04-05","close":50181.9375},{"date":"2024-04-08","close":50191.7812},{"date":"2024-04-09","close":50201.625},{"date":"2024-04-11","close":50216.3867},{"date":"2024-04-12","close":50221.3086},{"date":"2024-04-15","close":50226.2305},{"date":"2024-04-16","close":50231.1523},{"date":"2024-04-17","close":50240.9922},{"date":"2024-04-18","close":50255.7578},{"date":"2024-04-19","close":50265.5977},{"date":"2024-04-22","close":50260.6797},{"date":"2024-04-23","close":50265.5977},{"date":"2024-04-24","close":50275.4414},{"date":"2024-04-25","close":50295.125},{"date":"2024-04-26","close":50304.9688},{"date":"2024-04-29","close":50314.8125},{"date":"2024-04-30","close":50319.7344},{"date":"2024-05-02","close":50344.3398},{"date":"2024-05-03","close":50344.3398},{"date":"2024-05-07","close":50354.1836},{"date":"2024-05-08","close":50354.1836},{"date":"2024-05-09","close":50368.9453},{"date":"2024-05-10","close":50378.7891},{"date":"2024-05-13","close":50388.6289},{"date":"2024-05-14","close":50393.5508},{"date":"2024-05-16","close":50413.2383},{"date":"2024-05-17","close":50418.1562},{"date":"2024-05-20","close":50423.0781},{"date":"2024-05-21","close":50423.0781},{"date":"2024-05-22","close":50432.9219},{"date":"2024-05-23","close":50447.6836},{"date":"2024-05-24","close":50452.6055},{"date":"2024-05-27","close":50452.6055},{"date":"2024-05-28","close":50462.4492},{"date":"2024-05-29","close":50467.3711},{"date":"2024-05-30","close":50487.0547},{"date":"2024-05-31","close":50491.9766},{"date":"2024-06-03","close":50491.9766},{"date":"2024-06-04","close":50506.7422},{"date":"2024-06-05","close":50521.5039},{"date":"2024-06-07","close":50526.4258},{"date":"2024-06-10","close":50531.3477},{"date":"2024-06-11","close":50536.2695},{"date":"2024-06-12","close":50541.1875},{"date":"2024-06-13","close":50555.9531},{"date":"2024-06-14","close":50565.7969},{"date":"2024-06-17","close":50570.7148},{"date":"2024-06-18","close":50575.6367},{"date":"2024-06-19","close":50580.5586},{"date":"2024-06-20","close":50595.3242},{"date":"2024-06-21","close":50600.2422},{"date":"2024-06-24","close":50605.1641},{"date":"2024-06-25","close":50610.0859},{"date":"2024-06-26","close":50615.0078},{"date":"2024-06-27","close":50629.7695},{"date":"2024-06-28","close":50639.6133},{"date":"2024-07-01","close":50644.5352},{"date":"2024-07-02","close":50649.457},{"date":"2024-07-03","close":50654.3789},{"date":"2024-07-04","close":50674.0625},{"date":"2024-07-05","close":50678.9844},{"date":"2024-07-08","close":50683.9062},{"date":"2024-07-09","close":50688.8281},{"date":"2024-07-10","close":50693.7461},{"date":"2024-07-11","close":50703.5898},{"date":"2024-07-12","close":50713.4336},{"date":"2024-07-15","close":50718.3555},{"date":"2024-07-16","close":50718.3555},{"date":"2024-07-17","close":50723.2734},{"date":"2024-07-18","close":50742.9609},{"date":"2024-07-19","close":50747.8828},{"date":"2024-07-22","close":50752.8008},{"date":"2024-07-23","close":50757.7227},{"date":"2024-07-24","close":50762.6445},{"date":"2024-07-25","close":50782.3281},{"date":"2024-07-26","close":50782.3281},{"date":"2024-07-29","close":50787.25},{"date":"2024-07-30","close":50797.0938},{"date":"2024-07-31","close":50797.0938},{"date":"2024-08-01","close":50821.6992},{"date":"2024-08-02","close":50826.6211},{"date":"2024-08-05","close":50826.6211},{"date":"2024-08-06","close":50836.4648},{"date":"2024-08-07","close":50846.3047},{"date":"2024-08-08","close":50861.0703},{"date":"2024-08-09","close":50865.9922},{"date":"2024-08-12","close":50870.9141},{"date":"2024-08-13","close":50880.7539},{"date":"2024-08-14","close":50895.5195},{"date":"2024-08-16","close":50900.4414},{"date":"2024-08-19","close":50900.4414},{"date":"2024-08-20","close":50910.2812},{"date":"2024-08-21","close":50915.2031},{"date":"2024-08-22","close":50929.9688},{"date":"2024-08-23","close":50934.8867},{"date":"2024-08-26","close":50934.8867},{"date":"2024-08-27","close":51754.8687},{"date":"2024-08-28","close":50939.8086},{"date":"2024-08-29","close":50959.4961},{"date":"2024-08-30","close":50964.418},{"date":"2024-09-02","close":50969.3359},{"date":"2024-09-03","close":50974.2578},{"date":"2024-09-04","close":50979.1797},{"date":"2024-09-05","close":50989.0234},{"date":"2024-09-06","close":50998.8633},{"date":"2024-09-09","close":51008.707},{"date":"2024-09-10","close":51013.6289},{"date":"2024-09-11","close":51018.5508},{"date":"2024-09-12","close":51048.0781},{"date":"2024-09-13","close":51053.0},{"date":"2024-09-19","close":51062.8398},{"date":"2024-09-20","close":51067.7617},{"date":"2024-09-23","close":51077.6055},{"date":"2024-09-24","close":51077.6055},{"date":"2024-09-25","close":51082.5273},{"date":"2024-09-26","close":51102.2109},{"date":"2024-09-27","close":51107.1328},{"date":"2024-09-30","close":51116.9766},{"date":"2024-10-02","close":51136.6602},{"date":"2024-10-04","close":51141.582},{"date":"2024-10-07","close":51146.5039},{"date":"2024-10-08","close":51151.4219},{"date":"2024-10-10","close":51171.1094},{"date":"2024-10-11","close":51176.0312},{"date":"2024-10-14","close":51185.8711},{"date":"2024-10-15","close":51195.7148},{"date":"2024-10-16","close":51200.6367},{"date":"2024-10-17","close":51220.3203},{"date":"2024-10-18","close":51220.3203},{"date":"2024-10-21","close":51225.2422},{"date":"2024-10-22","close":51230.1641},{"date":"2024-10-23","close":51240.0039},{"date":"2024-10-24","close":51254.7695},{"date":"2024-10-25","close":51259.6914},{"date":"2024-10-28","close":51259.6914},{"date":"2024-10-29","close":51269.5352},{"date":"2024-10-30","close":52095.2342},{"date":"2024-10-31","close":51289.2188},{"date":"2024-11-01","close":51289.2188},{"date":"2024-11-04","close":51299.0625},{"date":"2024-11-05","close":52124.6987},{"date":"2024-11-06","close":51303.9805},{"date":"2024-11-07","close":51318.7461},{"date":"2024-11-08","close":51328.5898},{"date":"2024-11-11","close":51333.5078},{"date":"2024-11-12","close":51333.5078},{"date":"2024-11-13","close":51338.4297},{"date":"2024-11-14","close":51358.1172},{"date":"2024-11-15","close":51363.0352},{"date":"2024-11-18","close":51367.957},{"date":"2024-11-19","close":51372.8789},{"date":"2024-11-20","close":51377.8008},{"date":"2024-11-21","close":51392.5625},{"date":"2024-11-22","close":51397.4844},{"date":"2024-11-25","close":51397.4844},{"date":"2024-11-26","close":51407.3281},{"date":"2024-11-27","close":51412.25},{"date":"2024-11-28","close":51427.0117},{"date":"2024-11-29","close":51446.6992},{"date":"2024-12-02","close":51456.5391},{"date":"2024-12-03","close":51461.4609},{"date":"2024-12-04","close":51461.4609},{"date":"2024-12-05","close":51476.2266},{"date":"2024-12-06","close":51490.9883},{"date":"2024-12-09","close":51490.9883},{"date":"2024-12-10","close":51495.9102},{"date":"2024-12-11","close":51500.832},{"date":"2024-12-12","close":51510.6758},{"date":"2024-12-13","close":51520.5156},{"date":"2024-12-16","close":51525.4375},{"date":"2024-12-17","close":51530.3594},{"date":"2024-12-18","close":51535.2812},{"date":"2024-12-19","close":51550.043},{"date":"2024-12-20","close":51554.9648},{"date":"2024-12-23","close":51559.8867},{"date":"2024-12-24","close":51569.7305},{"date":"2024-12-26","close":51579.5703},{"date":"2024-12-27","close":51609.0977},{"date":"2024-12-30","close":51609.0977},{"date":"2025-01-02","close":51623.8633},{"date":"2025-01-03","close":51628.7852},{"date":"2025-01-06","close":51628.7852},{"date":"2025-01-07","close":51643.5469},{"date":"2025-01-08","close":51653.3906},{"date":"2025-01-09","close":51668.1523},{"date":"2025-01-10","close":51673.0742},{"date":"2025-01-13","close":51677.9961},{"date":"2025-01-14","close":51682.918},{"date":"2025-01-15","close":51687.8398},{"date":"2025-01-16","close":51702.6016},{"date":"2025-01-17","close":51712.4453},{"date":"2025-01-20","close":51712.4453},{"date":"2025-01-21","close":51712.4453},{"date":"2025-01-22","close":51722.2891},{"date":"2025-01-23","close":51756.7383},{"date":"2025-01-24","close":51776.4219},{"date":"2025-01-31","close":51776.4219},{"date":"2025-02-03","close":51781.3438},{"date":"2025-02-04","close":51786.2656},{"date":"2025-02-05","close":51791.1836},{"date":"2025-02-06","close":51805.9492},{"date":"2025-02-07","close":51810.8711},{"date":"2025-02-10","close":51815.793},{"date":"2025-02-11","close":51815.793},{"date":"2025-02-12","close":51820.7109},{"date":"2025-02-13","close":51840.3984},{"date":"2025-02-14","close":51845.3203},{"date":"2025-02-17","close":51855.1602},{"date":"2025-02-18","close":51855.1602},{"date":"2025-02-19","close":51850.2422},{"date":"2025-02-20","close":51869.9258},{"date":"2025-02-21","close":51879.7695},{"date":"2025-02-24","close":51889.6094},{"date":"2025-02-25","close":51889.6094},{"date":"2025-02-26","close":51899.4531},{"date":"2025-02-27","close":51914.2148},{"date":"2025-02-28","close":51919.1367},{"date":"2025-03-04","close":51928.9805},{"date":"2025-03-05","close":51933.9023},{"date":"2025-03-06","close":51948.6641},{"date":"2025-03-07","close":51948.6641},{"date":"2025-03-10","close":51953.5859},{"date":"2025-03-11","close":51963.4297},{"date":"2025-03-12","close":51968.3516},{"date":"2025-03-13","close":51983.1133},{"date":"2025-03-14","close":51988.0352},{"date":"2025-03-17","close":51992.957},{"date":"2025-03-18","close":51992.957},{"date":"2025-03-19","close":52002.8008},{"date":"2025-03-20","close":52012.6406},{"date":"2025-03-21","close":52017.5625},{"date":"2025-03-24","close":52017.5625},{"date":"2025-03-25","close":52027.4062},{"date":"2025-03-26","close":52027.4062},{"date":"2025-03-27","close":52047.0898},{"date":"2025-03-28","close":52056.9336},{"date":"2025-03-31","close":52052.0117},{"date":"2025-04-01","close":52056.9336},{"date":"2025-04-02","close":52061.8555},{"date":"2025-04-03","close":52071.6953},{"date":"2025-04-04","close":52081.5391},{"date":"2025-04-07","close":52081.5391},{"date":"2025-04-08","close":52086.4609},{"date":"2025-04-09","close":52086.4609},{"date":"2025-04-10","close":52111.0664},{"date":"2025-04-11","close":52115.9883},{"date":"2025-04-14","close":52120.9102},{"date":"2025-04-15","close":52125.8281},{"date":"2025-04-16","close":52130.75},{"date":"2025-04-17","close":52145.5156},{"date":"2025-04-18","close":52179.9648},{"date":"2025-04-21","close":52155.3594},{"date":"2025-04-22","close":52155.3594},{"date":"2025-04-23","close":52165.1992},{"date":"2025-04-24","close":52179.9648},{"date":"2025-04-25","close":52184.8867},{"date":"2025-04-28","close":52184.8867},{"date":"2025-04-29","close":52194.7266},{"date":"2025-04-30","close":52219.332},{"date":"2025-05-02","close":52229.1758},{"date":"2025-05-07","close":52229.1758},{"date":"2025-05-08","close":52243.9414},{"date":"2025-05-09","close":52248.8594},{"date":"2025-05-12","close":52253.7812},{"date":"2025-05-13","close":52258.7031},{"date":"2025-05-14","close":52263.625},{"date":"2025-05-15","close":52278.3867},{"date":"2025-05-16","close":52283.3086},{"date":"2025-05-19","close":52288.2305},{"date":"2025-05-20","close":52293.1523},{"date":"2025-05-21","close":52298.0742},{"date":"2025-05-22","close":52332.5234},{"date":"2025-05-23","close":52317.7578},{"date":"2025-05-26","close":52322.6797},{"date":"2025-05-27","close":52322.6797},{"date":"2025-05-28","close":52332.5234},{"date":"2025-05-29","close":52347.2852},{"date":"2025-05-30","close":52357.1289},{"date":"2025-06-02","close":52366.9727},{"date":"2025-06-04","close":52381.7344},{"date":"2025-06-05","close":52391.5781},{"date":"2025-06-09","close":52391.5781},{"date":"2025-06-10","close":52396.5},{"date":"2025-06-11","close":52406.3398},{"date":"2025-06-12","close":52416.1836},{"date":"2025-06-13","close":52426.0273},{"date":"2025-06-16","close":52426.0273},{"date":"2025-06-17","close":52430.9453},{"date":"2025-06-18","close":52430.9453},{"date":"2025-06-19","close":52445.7109},{"date":"2025-06-20","close":52455.5547},{"date":"2025-06-23","close":52455.5547},{"date":"2025-06-24","close":52455.5547},{"date":"2025-06-25","close":52455.5547},{"date":"2025-06-26","close":52475.2383},{"date":"2025-06-27","close":52480.1602},{"date":"2025-06-30","close":52485.082},{"date":"2025-07-01","close":52485.082},{"date":"2025-07-02","close":52494.9219},{"date":"2025-07-03","close":52504.7656},{"date":"2025-07-04","close":52504.7656},{"date":"2025-07-07","close":52504.7656},{"date":"2025-07-08","close":52514.6094},{"date":"2025-07-09","close":52524.4492},{"date":"2025-07-10","close":52534.293},{"date":"2025-07-11","close":52539.2148},{"date":"2025-07-14","close":52539.2148},{"date":"2025-07-15","close":52544.1367},{"date":"2025-07-16","close":52544.1367},{"date":"2025-07-17","close":52558.8984},{"date":"2025-07-18","close":52568.7422},{"date":"2025-07-21","close":52563.8203},{"date":"2025-07-22","close":52568.7422},{"date":"2025-07-23","close":52578.5859},{"date":"2025-07-24","close":52593.3477},{"date":"2025-07-25","close":52593.3477},{"date":"2025-07-28","close":52598.2695},{"date":"2025-07-29","close":52603.1914},{"date":"2025-07-30","close":52603.1914},{"date":"2025-07-31","close":52617.9531},{"date":"2025-08-01","close":52627.7969},{"date":"2025-08-04","close":52627.7969},{"date":"2025-08-05","close":52632.7188},{"date":"2025-08-06","close":52632.7188},{"date":"2025-08-07","close":52647.4805},{"date":"2025-08-08","close":52652.4023},{"date":"2025-08-11","close":52652.4023},{"date":"2025-08-12","close":52662.2461},{"date":"2025-08-13","close":52677.0078},{"date":"2025-08-14","close":52691.7734},{"date":"2025-08-18","close":52677.0078},{"date":"2025-08-19","close":52686.8516},{"date":"2025-08-20","close":52691.7734},{"date":"2025-08-21","close":52701.6172},{"date":"2025-08-22","close":52701.6172},{"date":"2025-08-25","close":52706.5352},{"date":"2025-08-26","close":52716.3789},{"date":"2025-08-27","close":52721.3008},{"date":"2025-08-28","close":52731.1445},{"date":"2025-08-29","close":52736.0625},{"date":"2025-09-01","close":52740.9844},{"date":"2025-09-02","close":52740.9844},{"date":"2025-09-03","close":52745.9062},{"date":"2025-09-04","close":52755.75},{"date":"2025-09-05","close":52760.6719},{"date":"2025-09-08","close":52760.6719},{"date":"2025-09-09","close":52770.5117},{"date":"2025-09-10","close":52775.4336},{"date":"2025-09-11","close":52780.3555},{"date":"2025-09-12","close":52790.1992},{"date":"2025-09-15","close":52795.1211},{"date":"2025-09-16","close":52795.1211},{"date":"2025-09-17","close":52795.1211},{"date":"2025-09-18","close":52814.8047},{"date":"2025-09-19","close":52814.8047},{"date":"2025-09-22","close":52819.7266},{"date":"2025-09-23","close":52819.7266},{"date":"2025-09-24","close":52829.5664},{"date":"2025-09-25","close":52839.4102},{"date":"2025-09-26","close":52844.332},{"date":"2025-09-29","close":52844.332},{"date":"2025-09-30","close":52849.2539},{"date":"2025-10-01","close":52888.6211},{"date":"2025-10-02","close":52898.4648},{"date":"2025-10-10","close":52898.4648},{"date":"2025-10-13","close":52903.3867},{"date":"2025-10-14","close":52908.3086},{"date":"2025-10-15","close":52913.2305},{"date":"2025-10-16","close":52923.0703},{"date":"2025-10-17","close":52923.0703},{"date":"2025-10-20","close":52927.9922},{"date":"2025-10-21","close":52927.9922},{"date":"2025-10-22","close":52937.8359},{"date":"2025-10-23","close":52942.7578},{"date":"2025-10-24","close":52952.5977},{"date":"2025-10-27","close":52957.5195},{"date":"2025-10-28","close":52962.4414},{"date":"2025-10-29","close":52957.5195},{"date":"2025-10-30","close":52962.4414},{"date":"2025-10-31","close":52962.4414},{"date":"2025-11-03","close":52972.2852},{"date":"2025-11-04","close":52977.207},{"date":"2025-11-05","close":52982.125},{"date":"2025-11-06","close":52982.125},{"date":"2025-11-07","close":52991.9688},{"date":"2025-11-10","close":52996.8906},{"date":"2025-11-11","close":52996.8906},{"date":"2025-11-12","close":52996.8906},{"date":"2025-11-13","close":53006.7344},{"date":"2025-11-14","close":53001.8125},{"date":"2025-11-17","close":53006.7344},{"date":"2025-11-18","close":53016.5742},{"date":"2025-11-19","close":53006.7344},{"date":"2025-11-20","close":53026.418},{"date":"2025-11-21","close":53031.3398},{"date":"2025-11-24","close":53036.2617},{"date":"2025-11-25","close":53041.1797},{"date":"2025-11-26","close":53041.1797},{"date":"2025-11-27","close":53055.9453},{"date":"2025-11-28","close":53055.9453},{"date":"2025-12-01","close":53055.9453},{"date":"2025-12-02","close":53060.8672},{"date":"2025-12-03","close":53065.7891},{"date":"2025-12-04","close":53075.6289},{"date":"2025-12-05","close":53090.3945},{"date":"2025-12-08","close":53090.3945},{"date":"2025-12-09","close":53090.3945},{"date":"2025-12-10","close":53095.3164},{"date":"2025-12-11","close":53115.0},{"date":"2025-12-12","close":53125.0},{"date":"2025-12-15","close":53125.0},{"date":"2025-12-16","close":53125.0},{"date":"2025-12-17","close":53135.0},{"date":"2025-12-18","close":53145.0},{"date":"2025-12-19","close":53150.0},{"date":"2025-12-22","close":53155.0},{"date":"2025-12-23","close":53165.0},{"date":"2025-12-24","close":53175.0},{"date":"2025-12-26","close":53190.0},{"date":"2025-12-29","close":53195.0},{"date":"2025-12-30","close":53210.0},{"date":"2026-01-02","close":53230.0},{"date":"2026-01-05","close":53225.0},{"date":"2026-01-06","close":53230.0},{"date":"2026-01-07","close":53230.0},{"date":"2026-01-08","close":53250.0},{"date":"2026-01-09","close":53260.0},{"date":"2026-01-12","close":53265.0},{"date":"2026-01-13","close":53265.0},{"date":"2026-01-14","close":53275.0},{"date":"2026-01-15","close":53285.0},{"date":"2026-01-16","close":53295.0},{"date":"2026-01-19","close":53295.0},{"date":"2026-01-20","close":53300.0},{"date":"2026-01-21","close":53305.0},{"date":"2026-01-22","close":53325.0},{"date":"2026-01-23","close":53325.0},{"date":"2026-01-26","close":53325.0},{"date":"2026-01-27","close":53330.0},{"date":"2026-01-28","close":53335.0},{"date":"2026-01-29","close":53345.0},{"date":"2026-01-30","close":53355.0},{"date":"2026-02-02","close":53355.0},{"date":"2026-02-03","close":53360.0},{"date":"2026-02-04","close":53360.0},{"date":"2026-02-05","close":53380.0},{"date":"2026-02-06","close":53385.0},{"date":"2026-02-09","close":53390.0},{"date":"2026-02-10","close":53390.0},{"date":"2026-02-11","close":53395.0},{"date":"2026-02-12","close":53415.0},{"date":"2026-02-13","close":53430.0},{"date":"2026-02-19","close":53440.0},{"date":"2026-02-20","close":53450.0},{"date":"2026-02-23","close":53450.0},{"date":"2026-02-24","close":53460.0},{"date":"2026-02-25","close":53470.0},{"date":"2026-02-26","close":53480.0},{"date":"2026-02-27","close":53490.0},{"date":"2026-03-03","close":53495.0},{"date":"2026-03-04","close":53490.0},{"date":"2026-03-05","close":53515.0},{"date":"2026-03-06","close":53515.0},{"date":"2026-03-09","close":53520.0},{"date":"2026-03-10","close":53525.0},{"date":"2026-03-11","close":53530.0},{"date":"2026-03-12","close":53535.0},{"date":"2026-03-13","close":53550.0},{"date":"2026-03-16","close":53550.0},{"date":"2026-03-17","close":53555.0},{"date":"2026-03-18","close":53565.0},{"date":"2026-03-19","close":53575.0},{"date":"2026-03-20","close":53585.0},{"date":"2026-03-23","close":53580.0},{"date":"2026-03-24","close":53590.0},{"date":"2026-03-25","close":53590.0},{"date":"2026-03-26","close":53620.0},{"date":"2026-03-27","close":53615.0},{"date":"2026-03-30","close":53615.0},{"date":"2026-03-31","close":53620.0},{"date":"2026-04-01","close":53625.0},{"date":"2026-04-02","close":53635.0},{"date":"2026-04-03","close":53650.0},{"date":"2026-04-06","close":53660.0},{"date":"2026-04-07","close":53660.0},{"date":"2026-04-08","close":53660.0},{"date":"2026-04-09","close":53680.0},{"date":"2026-04-10","close":53685.0},{"date":"2026-04-13","close":53690.0},{"date":"2026-04-14","close":53700.0},{"date":"2026-04-15","close":53705.0},{"date":"2026-04-16","close":53715.0},{"date":"2026-04-17","close":53715.0},{"date":"2026-04-20","close":53720.0},{"date":"2026-04-21","close":53725.0},{"date":"2026-04-22","close":53730.0},{"date":"2026-04-23","close":53745.0},{"date":"2026-04-24","close":53755.0},{"date":"2026-04-27","close":53765.0},{"date":"2026-04-28","close":53765.0},{"date":"2026-04-29","close":53785.0},{"date":"2026-04-30","close":53795.0},{"date":"2026-05-04","close":53800.0},{"date":"2026-05-06","close":53805.0},{"date":"2026-05-07","close":53815.0},{"date":"2026-05-08","close":53820.0},{"date":"2026-05-11","close":53820.0},{"date":"2026-05-12","close":53830.0},{"date":"2026-05-13","close":53840.0},{"date":"2026-05-14","close":53845.0},{"date":"2026-05-15","close":53855.0},{"date":"2026-05-18","close":53870.0},{"date":"2026-05-19","close":53870.0},{"date":"2026-05-20","close":53870.0},{"date":"2026-05-21","close":53880.0},{"date":"2026-05-22","close":53890.0},{"date":"2026-05-26","close":53890.0},{"date":"2026-05-27","close":53890.0},{"date":"2026-05-28","close":53900.0},{"date":"2026-05-29","close":53915.0},{"date":"2026-06-01","close":53925.0},{"date":"2026-06-02","close":53930.0},{"date":"2026-06-04","close":53940.0},{"date":"2026-06-05","close":53940.0},{"date":"2026-06-08","close":53935.0},{"date":"2026-06-09","close":53945.0},{"date":"2026-06-10","close":53950.0},{"date":"2026-06-11","close":53955.0},{"date":"2026-06-12","close":53970.0},{"date":"2026-06-15","close":53975.0},{"date":"2026-06-16","close":53980.0},{"date":"2026-06-17","close":53980.0},{"date":"2026-06-18","close":54000.0},{"date":"2026-06-19","close":54010.0},{"date":"2026-06-22","close":54010.0},{"date":"2026-06-23","close":54010.0},{"date":"2026-06-24","close":54005.0},{"date":"2026-06-25","close":54020.0},{"date":"2026-06-26","close":54030.0},{"date":"2026-06-29","close":54035.0},{"date":"2026-06-30","close":54040.0},{"date":"2026-07-01","close":54045.0},{"date":"2026-07-02","close":54060.0},{"date":"2026-07-03","close":54065.0},{"date":"2026-07-06","close":54070.0},{"date":"2026-07-07","close":54075.0},{"date":"2026-07-08","close":54080.0},{"date":"2026-07-09","close":54105.0},{"date":"2026-07-10","close":54105.0},{"date":"2026-07-13","close":54110.0},{"date":"2026-07-14","close":54110.0},{"date":"2026-07-15","close":54130.0},{"date":"2026-07-16","close":54140.0},{"date":"2026-07-20","close":54150.0},{"date":"2026-07-21","close":54150.0},{"date":"2026-07-22","close":54150.0},{"date":"2026-07-23","close":54170.0},{"date":"2026-07-24","close":54180.0},{"date":"2026-07-27","close":54185.0},{"date":"2026-07-28","close":54190.0},{"date":"2026-07-29","close":54180.0},{"date":"2026-07-30","close":54215.0},{"date":"2026-07-31","close":54220.0},{"date":"2026-08-03","close":54225.0},{"date":"2026-08-04","close":54225.0},{"date":"2026-08-05","close":54230.0},{"date":"2026-08-06","close":54245.0},{"date":"2026-08-07","close":54260.0},{"date":"2026-08-10","close":54265.0},{"date":"2026-08-11","close":54270.0},{"date":"2026-08-12","close":54270.0},{"date":"2026-08-13","close":54300.0},{"date":"2026-08-14","close":54305.0},{"date":"2026-08-18","close":54305.0},{"date":"2026-08-19","close":54310.0},{"date":"2026-08-20","close":54325.0},{"date":"2026-08-21","close":54325.0},{"date":"2026-08-24","close":54335.0},{"date":"2026-08-25","close":54340.0},{"date":"2026-08-26","close":54340.0},{"date":"2026-08-27","close":54355.0},{"date":"2026-08-28","close":54360.0},{"date":"2026-08-31","close":54370.0},{"date":"2026-09-01","close":54370.0},{"date":"2026-09-02","close":54375.0},{"date":"2026-09-03","close":54395.0},{"date":"2026-09-04","close":54400.0},{"date":"2026-09-07","close":54405.0},{"date":"2026-09-08","close":54405.0},{"date":"2026-09-09","close":54415.0},{"date":"2026-09-10","close":54430.0},{"date":"2026-09-11","close":54440.0},{"date":"2026-09-14","close":54440.0},{"date":"2026-09-15","close":54440.0},{"date":"2026-09-16","close":54445.0},{"date":"2026-09-17","close":54465.0},{"date":"2026-09-18","close":54470.0},{"date":"2026-09-21","close":54470.0},{"date":"2026-09-22","close":54490.0},{"date":"2026-09-23","close":54510.0},{"date":"2026-09-28","close":54510.0},{"date":"2026-09-29","close":54515.0},{"date":"2026-09-30","close":54515.0},{"date":"2026-10-01","close":54535.0},{"date":"2026-10-02","close":54545.0},{"date":"2026-10-06","close":54550.0},{"date":"2026-10-07","close":54575.0},{"date":"2026-10-08","close":54580.0},{"date":"2026-10-12","close":54590.0},{"date":"2026-10-13","close":54600.0},{"date":"2026-10-14","close":54600.0},{"date":"2026-10-15","close":54615.0},{"date":"2026-10-16","close":54625.0},{"date":"2026-10-19","close":54630.0},{"date":"2026-10-20","close":54635.0},{"date":"2026-10-21","close":54640.0},{"date":"2026-10-22","close":54660.0},{"date":"2026-10-23","close":54670.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-16020.0,"foreign_net":-30.0,"institution_net":16050.0},{"date":"2026-10-21","retail_net":-30240.0,"foreign_net":18.0,"institution_net":30222.0},{"date":"2026-10-20","retail_net":-1990.0,"foreign_net":0.0,"institution_net":1990.0},{"date":"2026-10-19","retail_net":-34936.0,"foreign_net":4.0,"institution_net":34932.0},{"date":"2026-10-16","retail_net":5592.0,"foreign_net":-79.0,"institution_net":-5513.0},{"date":"2026-10-15","retail_net":-67176.0,"foreign_net":1208.0,"institution_net":65968.0},{"date":"2026-10-14","retail_net":-9729.0,"foreign_net":0.0,"institution_net":9729.0},{"date":"2026-10-13","retail_net":-14971.0,"foreign_net":-3.0,"institution_net":14974.0},{"date":"2026-10-12","retail_net":-33647.0,"foreign_net":-37.0,"institution_net":33684.0},{"date":"2026-10-08","retail_net":12473.0,"foreign_net":60.0,"institution_net":-12533.0},{"date":"2026-10-07","retail_net":-14186.0,"foreign_net":1261.0,"institution_net":12925.0},{"date":"2026-10-06","retail_net":2118.0,"foreign_net":4.0,"institution_net":-2122.0},{"date":"2026-10-02","retail_net":19354.0,"foreign_net":41.0,"institution_net":-19395.0},{"date":"2026-10-01","retail_net":-19199.0,"foreign_net":52.0,"institution_net":19147.0},{"date":"2026-09-30","retail_net":-14609.0,"foreign_net":427.0,"institution_net":14182.0},{"date":"2026-09-29","retail_net":1319.0,"foreign_net":-26.0,"institution_net":-1293.0},{"date":"2026-09-28","retail_net":7878.0,"foreign_net":215.0,"institution_net":-8093.0},{"date":"2026-09-23","retail_net":33596.0,"foreign_net":300.0,"institution_net":-33896.0},{"date":"2026-09-22","retail_net":-65841.0,"foreign_net":698.0,"institution_net":65143.0},{"date":"2026-09-21","retail_net":23037.0,"foreign_net":2958.0,"institution_net":-25995.0},{"date":"2026-09-18","retail_net":22092.0,"foreign_net":1.0,"institution_net":-22093.0},{"date":"2026-09-17","retail_net":8358.0,"foreign_net":0.0,"institution_net":-8358.0},{"date":"2026-09-16","retail_net":5845.0,"foreign_net":0.0,"institution_net":-5845.0},{"date":"2026-09-15","retail_net":20697.0,"foreign_net":0.0,"institution_net":-20697.0},{"date":"2026-09-14","retail_net":13716.0,"foreign_net":0.0,"institution_net":-13716.0},{"date":"2026-09-11","retail_net":24238.0,"foreign_net":0.0,"institution_net":-24238.0},{"date":"2026-09-10","retail_net":7643.0,"foreign_net":-1177.0,"institution_net":-6466.0},{"date":"2026-09-09","retail_net":-11168.0,"foreign_net":-2.0,"institution_net":11170.0},{"date":"2026-09-08","retail_net":5582.0,"foreign_net":4.0,"institution_net":-5586.0},{"date":"2026-09-07","retail_net":18649.0,"foreign_net":0.0,"institution_net":-18649.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-16020.0,"foreign_net":-30.0,"institution_net":16050.0},"d3":{"retail_net":-48250.0,"foreign_net":-12.0,"institution_net":48262.0},"d7":{"retail_net":-154499.0,"foreign_net":1121.0,"institution_net":153378.0},"d14":{"retail_net":-202557.0,"foreign_net":2499.0,"institution_net":200058.0},"d30":{"retail_net":-101525.0,"foreign_net":5897.0,"institution_net":95628.0}},"analysis":"최근 5일 외국인 순매수 -87.00, 기관 순매수 7.77만. 30일 누적: 외국인 5897.00, 기관 9.56만.","foreign_flow":-87.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":77681.0},"insider_trades":[],"price_analysis":{"current":54665.0,"low_30d":54405.0,"support":54431.5,"high_30d":54670.0,"change_1d":0.0,"change_7d":0.1,"change_30d":0.5,"resistance":54643.5,"position_in_range":98.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 100 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"financial_currency":{"current_held":false,"latest_period":null,"quote_currency":"KRW","latest_currency":null,"foreign_observed":false},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[],"institutional_holders":[],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"SOL 초단기채권액티브","phase":"above-fold","symbol_resolved":true}