{"status":"ok","report":{"etf":{"aum":1387400000000.0,"as_of":"2026-07-04","issuer":"KB자산운용","source":"naver","category":"","holdings":[{"name":"스왑(메리츠증권)_44G4_20260624","ticker":"","weight":null},{"name":"스왑(키움증권)_44G4_251219","ticker":"","weight":null},{"name":"스왑(하나증권)_44G4_260415","ticker":"","weight":null},{"name":"스왑(한국투자증권)_44G4_250904","ticker":"","weight":null},{"name":"원화현금","ticker":"","weight":null},{"name":"설정현금액","ticker":"","weight":null}],"base_index":"FnGuide CD금리투자 지수(총수익)","aum_display":"1조 3,874억","expense_ratio":0.02,"dividend_yield":null,"holdings_count":6,"tracking_error":0.04},"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"as_of":"2026-07-04","status":"available"},"fundamental":{"reason":"no_fundamental_3y","status":"unavailable_size"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:40:18.107732+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":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":0.4,"direction":"higher_better","percentile":51}],"summary":"RSI 100","percentile":60}},"is_etf":true,"signals":[],"summary":"RISE CD금리액티브(합성)(477080)은(는) FnGuide CD금리투자 지수(총수익)를 추종하는 ETF입니다, 순자산 1조 3,874억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":101.0105712319637,"grade":"D","trend":"상승","atr_14":19.285714285714285,"rsi_14":100.0,"sma_20":107805.35,"sma_60":107521.03333333334,"comment":"상승 추세, RSI 100","analysis":"RSI(14) 100.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(101.01)가 시그널선(101.46)을 하회합니다(데드크로스). 현재가가 SMA20(107805)과 SMA60(107521) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 107634~107976 (현재 위치 94%).","bb_lower":107634.30231658979,"bb_upper":107976.39768341022,"macd_signal":101.45685562335078},"change_pct":0.01,"chart_data":[{"date":"2024-10-23","open":102060,"high":102060,"low":102050,"close":102055,"volume":2451},{"date":"2024-10-24","open":102080,"high":102095,"low":102080,"close":102090,"volume":2141},{"date":"2024-10-25","open":102095,"high":102100,"low":102095,"close":102100,"volume":3363},{"date":"2024-10-28","open":102110,"high":102115,"low":102105,"close":102110,"volume":3184},{"date":"2024-10-29","open":102120,"high":102120,"low":102110,"close":102115,"volume":1901},{"date":"2024-10-30","open":102130,"high":102130,"low":102120,"close":102125,"volume":3140},{"date":"2024-10-31","open":102160,"high":102160,"low":102145,"close":102160,"volume":1341},{"date":"2024-11-01","open":102170,"high":102175,"low":102160,"close":102170,"volume":1463},{"date":"2024-11-04","open":102175,"high":102175,"low":102165,"close":102175,"volume":1379},{"date":"2024-11-05","open":102180,"high":102190,"low":102175,"close":102190,"volume":897},{"date":"2024-11-06","open":102190,"high":102195,"low":102185,"close":102195,"volume":1866},{"date":"2024-11-07","open":102215,"high":102230,"low":102215,"close":102215,"volume":1672},{"date":"2024-11-08","open":102215,"high":102235,"low":102215,"close":102235,"volume":4664},{"date":"2024-11-11","open":102240,"high":102245,"low":102235,"close":102245,"volume":2292},{"date":"2024-11-12","open":102255,"high":102255,"low":102245,"close":102250,"volume":1692},{"date":"2024-11-13","open":102255,"high":102260,"low":102250,"close":102260,"volume":3257},{"date":"2024-11-14","open":102285,"high":102295,"low":102285,"close":102295,"volume":3762},{"date":"2024-11-15","open":102300,"high":102310,"low":102295,"close":102310,"volume":4081},{"date":"2024-11-18","open":102310,"high":102315,"low":102300,"close":102305,"volume":5217},{"date":"2024-11-19","open":102310,"high":102320,"low":102310,"close":102320,"volume":3164},{"date":"2024-11-20","open":102320,"high":102330,"low":102320,"close":102330,"volume":3361},{"date":"2024-11-21","open":102350,"high":102360,"low":102345,"close":102350,"volume":2436},{"date":"2024-11-22","open":102360,"high":102365,"low":102355,"close":102365,"volume":5461},{"date":"2024-11-25","open":102370,"high":102380,"low":102365,"close":102380,"volume":2238},{"date":"2024-11-26","open":102380,"high":102385,"low":102375,"close":102380,"volume":3932},{"date":"2024-11-27","open":102185,"high":102390,"low":102185,"close":102385,"volume":3851},{"date":"2024-11-28","open":102415,"high":102420,"low":102410,"close":102420,"volume":3642},{"date":"2024-11-29","open":102435,"high":102440,"low":102425,"close":102440,"volume":3660},{"date":"2024-12-02","open":102440,"high":102445,"low":102430,"close":102445,"volume":2702},{"date":"2024-12-03","open":102440,"high":102450,"low":102435,"close":102435,"volume":5615},{"date":"2024-12-04","open":102450,"high":102460,"low":102435,"close":102460,"volume":3104},{"date":"2024-12-05","open":102480,"high":102490,"low":102475,"close":102485,"volume":3139},{"date":"2024-12-06","open":102490,"high":102500,"low":102490,"close":102495,"volume":2218},{"date":"2024-12-09","open":102500,"high":102500,"low":102490,"close":102500,"volume":4569},{"date":"2024-12-10","open":102500,"high":102515,"low":102500,"close":102505,"volume":4337},{"date":"2024-12-11","open":102525,"high":102530,"low":102515,"close":102525,"volume":2269},{"date":"2024-12-12","open":102545,"high":102555,"low":102545,"close":102545,"volume":1750},{"date":"2024-12-13","open":102560,"high":102565,"low":102560,"close":102565,"volume":5091},{"date":"2024-12-16","open":102565,"high":102575,"low":102565,"close":102565,"volume":3508},{"date":"2024-12-17","open":102575,"high":102590,"low":102575,"close":102585,"volume":5117},{"date":"2024-12-18","open":102585,"high":102595,"low":102585,"close":102590,"volume":1198},{"date":"2024-12-19","open":102610,"high":102625,"low":102610,"close":102625,"volume":5990},{"date":"2024-12-20","open":102625,"high":102635,"low":102625,"close":102630,"volume":4074},{"date":"2024-12-23","open":102635,"high":102650,"low":102635,"close":102645,"volume":5797},{"date":"2024-12-24","open":102650,"high":102660,"low":102650,"close":102660,"volume":5522},{"date":"2024-12-26","open":102675,"high":102685,"low":102675,"close":102685,"volume":2693},{"date":"2024-12-27","open":102685,"high":102700,"low":102685,"close":102700,"volume":5730},{"date":"2024-12-30","open":102720,"high":102725,"low":102710,"close":102725,"volume":4447},{"date":"2025-01-02","open":102735,"high":102745,"low":102730,"close":102745,"volume":9021},{"date":"2025-01-03","open":102765,"high":102770,"low":102760,"close":102770,"volume":6269},{"date":"2025-01-06","open":102765,"high":102765,"low":102750,"close":102765,"volume":9830},{"date":"2025-01-07","open":102775,"high":102775,"low":102765,"close":102770,"volume":3911},{"date":"2025-01-08","open":102775,"high":102785,"low":102775,"close":102780,"volume":2361},{"date":"2025-01-09","open":102810,"high":102820,"low":102805,"close":102820,"volume":6446},{"date":"2025-01-10","open":102820,"high":102830,"low":102820,"close":102830,"volume":6182},{"date":"2025-01-13","open":102830,"high":102835,"low":102820,"close":102830,"volume":6076},{"date":"2025-01-14","open":102830,"high":102840,"low":102825,"close":102840,"volume":1627},{"date":"2025-01-15","open":102845,"high":102845,"low":102835,"close":102845,"volume":3256},{"date":"2025-01-16","open":102865,"high":102870,"low":102860,"close":102865,"volume":1841},{"date":"2025-01-17","open":102875,"high":102885,"low":102870,"close":102880,"volume":5290},{"date":"2025-01-20","open":102890,"high":102895,"low":102875,"close":102895,"volume":4683},{"date":"2025-01-21","open":102895,"high":102895,"low":102890,"close":102895,"volume":1768},{"date":"2025-01-22","open":102895,"high":102900,"low":102890,"close":102900,"volume":6514},{"date":"2025-01-23","open":102940,"high":102945,"low":102935,"close":102940,"volume":10150},{"date":"2025-01-24","open":102995,"high":103000,"low":102995,"close":103000,"volume":7211},{"date":"2025-01-31","open":103000,"high":103000,"low":102995,"close":103000,"volume":4958},{"date":"2025-02-03","open":103005,"high":103005,"low":102995,"close":103005,"volume":3766},{"date":"2025-02-04","open":103005,"high":103020,"low":103005,"close":103020,"volume":3151},{"date":"2025-02-05","open":103015,"high":103025,"low":103015,"close":103015,"volume":3045},{"date":"2025-02-06","open":103040,"high":103045,"low":103040,"close":103045,"volume":3596},{"date":"2025-02-07","open":103055,"high":103060,"low":103050,"close":103060,"volume":3322},{"date":"2025-02-10","open":103060,"high":103065,"low":103055,"close":103065,"volume":3088},{"date":"2025-02-11","open":103070,"high":103075,"low":103065,"close":103075,"volume":2706},{"date":"2025-02-12","open":103075,"high":103085,"low":103075,"close":103080,"volume":1333},{"date":"2025-02-13","open":103100,"high":103105,"low":103095,"close":103105,"volume":8005},{"date":"2025-02-14","open":103115,"high":103120,"low":103115,"close":103120,"volume":4453},{"date":"2025-02-17","open":103120,"high":103125,"low":103120,"close":103125,"volume":2948},{"date":"2025-02-18","open":103130,"high":103130,"low":103125,"close":103130,"volume":3280},{"date":"2025-02-19","open":103135,"high":103140,"low":103135,"close":103140,"volume":3368},{"date":"2025-02-20","open":103160,"high":103170,"low":103160,"close":103165,"volume":3099},{"date":"2025-02-21","open":103175,"high":103180,"low":103170,"close":103175,"volume":2421},{"date":"2025-02-24","open":103175,"high":103180,"low":103170,"close":103175,"volume":3365},{"date":"2025-02-25","open":103185,"high":103190,"low":103185,"close":103185,"volume":3894},{"date":"2025-02-26","open":103195,"high":103200,"low":103190,"close":103195,"volume":3344},{"date":"2025-02-27","open":103225,"high":103235,"low":103225,"close":103230,"volume":3399},{"date":"2025-02-28","open":103240,"high":103245,"low":103240,"close":103245,"volume":5482},{"date":"2025-03-04","open":103245,"high":103260,"low":103240,"close":103245,"volume":3042},{"date":"2025-03-05","open":103250,"high":103255,"low":103250,"close":103255,"volume":4505},{"date":"2025-03-06","open":103275,"high":103315,"low":103275,"close":103295,"volume":64802},{"date":"2025-03-07","open":103310,"high":103340,"low":103285,"close":103290,"volume":82336},{"date":"2025-03-10","open":103290,"high":103295,"low":103285,"close":103290,"volume":3354},{"date":"2025-03-11","open":103300,"high":103305,"low":103300,"close":103305,"volume":9788},{"date":"2025-03-12","open":103305,"high":103310,"low":103305,"close":103310,"volume":2865},{"date":"2025-03-13","open":103330,"high":103335,"low":103330,"close":103335,"volume":3273},{"date":"2025-03-14","open":103340,"high":103345,"low":103340,"close":103345,"volume":2297},{"date":"2025-03-17","open":103345,"high":103350,"low":103345,"close":103350,"volume":1986},{"date":"2025-03-18","open":103360,"high":103365,"low":103355,"close":103360,"volume":2134},{"date":"2025-03-19","open":103365,"high":103370,"low":103365,"close":103370,"volume":7575},{"date":"2025-03-20","open":103385,"high":103395,"low":103385,"close":103395,"volume":3492},{"date":"2025-03-21","open":103400,"high":103405,"low":103395,"close":103395,"volume":3711},{"date":"2025-03-24","open":103400,"high":103410,"low":103400,"close":103405,"volume":1915},{"date":"2025-03-25","open":103405,"high":103415,"low":103405,"close":103410,"volume":2936},{"date":"2025-03-26","open":103415,"high":103420,"low":103410,"close":103415,"volume":3745},{"date":"2025-03-27","open":103440,"high":103445,"low":103435,"close":103440,"volume":3725},{"date":"2025-03-28","open":103450,"high":103455,"low":103450,"close":103455,"volume":2432},{"date":"2025-03-31","open":103455,"high":103460,"low":103455,"close":103460,"volume":6153},{"date":"2025-04-01","open":103465,"high":103470,"low":103460,"close":103470,"volume":3287},{"date":"2025-04-02","open":103475,"high":103480,"low":103475,"close":103480,"volume":1720},{"date":"2025-04-03","open":103495,"high":103500,"low":103490,"close":103500,"volume":2957},{"date":"2025-04-04","open":103505,"high":103510,"low":103500,"close":103505,"volume":11419},{"date":"2025-04-07","open":103510,"high":103515,"low":103505,"close":103505,"volume":8636},{"date":"2025-04-08","open":103515,"high":103525,"low":103515,"close":103515,"volume":4428},{"date":"2025-04-09","open":103525,"high":103530,"low":103520,"close":103525,"volume":8430},{"date":"2025-04-10","open":103550,"high":103555,"low":103545,"close":103555,"volume":5351},{"date":"2025-04-11","open":103560,"high":103565,"low":103555,"close":103555,"volume":2992},{"date":"2025-04-14","open":103565,"high":103570,"low":103560,"close":103570,"volume":2063},{"date":"2025-04-15","open":103570,"high":103575,"low":103570,"close":103575,"volume":2528},{"date":"2025-04-16","open":103580,"high":103585,"low":103575,"close":103580,"volume":1965},{"date":"2025-04-17","open":103600,"high":103605,"low":103595,"close":103605,"volume":2751},{"date":"2025-04-18","open":103610,"high":103620,"low":103610,"close":103620,"volume":1862},{"date":"2025-04-21","open":103620,"high":103625,"low":103615,"close":103620,"volume":1915},{"date":"2025-04-22","open":103625,"high":103630,"low":103625,"close":103630,"volume":1502},{"date":"2025-04-23","open":103630,"high":103640,"low":103630,"close":103640,"volume":1897},{"date":"2025-04-24","open":103655,"high":103660,"low":103655,"close":103655,"volume":2271},{"date":"2025-04-25","open":103665,"high":103675,"low":103665,"close":103675,"volume":4227},{"date":"2025-04-28","open":103680,"high":103680,"low":103670,"close":103680,"volume":3066},{"date":"2025-04-29","open":103685,"high":103695,"low":103685,"close":103690,"volume":4352},{"date":"2025-04-30","open":103725,"high":103735,"low":103725,"close":103735,"volume":6412},{"date":"2025-05-02","open":103735,"high":103735,"low":103730,"close":103735,"volume":3901},{"date":"2025-05-07","open":103740,"high":103745,"low":103735,"close":103735,"volume":3543},{"date":"2025-05-08","open":103760,"high":103770,"low":103760,"close":103765,"volume":2076},{"date":"2025-05-09","open":103775,"high":103780,"low":103770,"close":103775,"volume":4600},{"date":"2025-05-12","open":103775,"high":103780,"low":103775,"close":103780,"volume":1961},{"date":"2025-05-13","open":103785,"high":103795,"low":103780,"close":103780,"volume":14254},{"date":"2025-05-14","open":103795,"high":103800,"low":103795,"close":103800,"volume":3245},{"date":"2025-05-15","open":103815,"high":103820,"low":103815,"close":103815,"volume":1892},{"date":"2025-05-16","open":103825,"high":103835,"low":103825,"close":103825,"volume":3250},{"date":"2025-05-19","open":103830,"high":103840,"low":103825,"close":103835,"volume":3632},{"date":"2025-05-20","open":103840,"high":103850,"low":103840,"close":103845,"volume":3825},{"date":"2025-05-21","open":103845,"high":103850,"low":103845,"close":103850,"volume":1874},{"date":"2025-05-22","open":103870,"high":103875,"low":103865,"close":103865,"volume":4014},{"date":"2025-05-23","open":103880,"high":103885,"low":103880,"close":103885,"volume":1882},{"date":"2025-05-26","open":103885,"high":103890,"low":103885,"close":103890,"volume":2469},{"date":"2025-05-27","open":103890,"high":103895,"low":103890,"close":103890,"volume":1707},{"date":"2025-05-28","open":103895,"high":103905,"low":103890,"close":103895,"volume":6873},{"date":"2025-05-29","open":103920,"high":103925,"low":103920,"close":103920,"volume":3051},{"date":"2025-05-30","open":103935,"high":103945,"low":103935,"close":103935,"volume":25218},{"date":"2025-06-02","open":103945,"high":103950,"low":103945,"close":103945,"volume":2924},{"date":"2025-06-04","open":103970,"high":103980,"low":103970,"close":103975,"volume":99009},{"date":"2025-06-05","open":103990,"high":103990,"low":103985,"close":103990,"volume":4375},{"date":"2025-06-09","open":103985,"high":103990,"low":103980,"close":103985,"volume":6001},{"date":"2025-06-10","open":103995,"high":104000,"low":103990,"close":104000,"volume":3027},{"date":"2025-06-11","open":104000,"high":104005,"low":104000,"close":104005,"volume":3437},{"date":"2025-06-12","open":104020,"high":104025,"low":104020,"close":104025,"volume":2790},{"date":"2025-06-13","open":104035,"high":104040,"low":104030,"close":104035,"volume":1781},{"date":"2025-06-16","open":104035,"high":104040,"low":104030,"close":104035,"volume":3075},{"date":"2025-06-17","open":104045,"high":104050,"low":104040,"close":104045,"volume":4768},{"date":"2025-06-18","open":104050,"high":104060,"low":104050,"close":104060,"volume":3774},{"date":"2025-06-19","open":104080,"high":104085,"low":104080,"close":104080,"volume":4810},{"date":"2025-06-20","open":104085,"high":104090,"low":104080,"close":104090,"volume":5921},{"date":"2025-06-23","open":104090,"high":104095,"low":104085,"close":104095,"volume":2108},{"date":"2025-06-24","open":104095,"high":104100,"low":104090,"close":104100,"volume":3707},{"date":"2025-06-25","open":104100,"high":104105,"low":104095,"close":104105,"volume":3145},{"date":"2025-06-26","open":104125,"high":104130,"low":104120,"close":104130,"volume":1883},{"date":"2025-06-27","open":104130,"high":104140,"low":104130,"close":104140,"volume":1169},{"date":"2025-06-30","open":104140,"high":104140,"low":104135,"close":104135,"volume":2275},{"date":"2025-07-01","open":104145,"high":104150,"low":104140,"close":104150,"volume":5034},{"date":"2025-07-02","open":104150,"high":104155,"low":104150,"close":104155,"volume":2537},{"date":"2025-07-03","open":104175,"high":104180,"low":104170,"close":104180,"volume":1979},{"date":"2025-07-04","open":104185,"high":104190,"low":104180,"close":104185,"volume":3199},{"date":"2025-07-07","open":104185,"high":104190,"low":104180,"close":104185,"volume":2623},{"date":"2025-07-08","open":104200,"high":104205,"low":104195,"close":104205,"volume":2453},{"date":"2025-07-09","open":104200,"high":104205,"low":104200,"close":104200,"volume":2073},{"date":"2025-07-10","open":104230,"high":104230,"low":104220,"close":104230,"volume":4191},{"date":"2025-07-11","open":104240,"high":104240,"low":104220,"close":104225,"volume":88310},{"date":"2025-07-14","open":104235,"high":104235,"low":104215,"close":104225,"volume":17310},{"date":"2025-07-15","open":104240,"high":104245,"low":104240,"close":104240,"volume":3184},{"date":"2025-07-16","open":104245,"high":104255,"low":104240,"close":104245,"volume":4134},{"date":"2025-07-17","open":104265,"high":104275,"low":104265,"close":104275,"volume":7306},{"date":"2025-07-18","open":104280,"high":104285,"low":104280,"close":104285,"volume":4389},{"date":"2025-07-21","open":104290,"high":104290,"low":104280,"close":104285,"volume":3171},{"date":"2025-07-22","open":104290,"high":104295,"low":104270,"close":104290,"volume":3510},{"date":"2025-07-23","open":104295,"high":104305,"low":104295,"close":104305,"volume":2917},{"date":"2025-07-24","open":104320,"high":104325,"low":104305,"close":104320,"volume":1443},{"date":"2025-07-25","open":104330,"high":104335,"low":104327,"close":104335,"volume":3784},{"date":"2025-07-28","open":104335,"high":104340,"low":104330,"close":104340,"volume":3206},{"date":"2025-07-29","open":104340,"high":104350,"low":104340,"close":104345,"volume":2085},{"date":"2025-07-30","open":104355,"high":104355,"low":104350,"close":104355,"volume":1795},{"date":"2025-07-31","open":104370,"high":104375,"low":104365,"close":104375,"volume":2852},{"date":"2025-08-01","open":104380,"high":104385,"low":104375,"close":104385,"volume":5098},{"date":"2025-08-04","open":104385,"high":104390,"low":104170,"close":104385,"volume":2966},{"date":"2025-08-05","open":104395,"high":104400,"low":104390,"close":104390,"volume":6385},{"date":"2025-08-06","open":104395,"high":104405,"low":104395,"close":104405,"volume":3702},{"date":"2025-08-07","open":104415,"high":104425,"low":104415,"close":104420,"volume":2436},{"date":"2025-08-08","open":104435,"high":104435,"low":104430,"close":104435,"volume":1744},{"date":"2025-08-11","open":104435,"high":104440,"low":104430,"close":104435,"volume":2533},{"date":"2025-08-12","open":104440,"high":104445,"low":104440,"close":104440,"volume":2389},{"date":"2025-08-13","open":104445,"high":104477,"low":104445,"close":104470,"volume":5179},{"date":"2025-08-14","open":104475,"high":104485,"low":104475,"close":104485,"volume":3370},{"date":"2025-08-18","open":104485,"high":104485,"low":104480,"close":104480,"volume":5992},{"date":"2025-08-19","open":104485,"high":104495,"low":104485,"close":104490,"volume":2552},{"date":"2025-08-20","open":104495,"high":104500,"low":104495,"close":104495,"volume":3657},{"date":"2025-08-21","open":104515,"high":104520,"low":104515,"close":104520,"volume":2140},{"date":"2025-08-22","open":104525,"high":104530,"low":104525,"close":104530,"volume":3737},{"date":"2025-08-25","open":104535,"high":104535,"low":104530,"close":104535,"volume":3075},{"date":"2025-08-26","open":104540,"high":104545,"low":104535,"close":104540,"volume":4561},{"date":"2025-08-27","open":104545,"high":104550,"low":104545,"close":104550,"volume":5037},{"date":"2025-08-28","open":104565,"high":104570,"low":104560,"close":104565,"volume":8367},{"date":"2025-08-29","open":104575,"high":104580,"low":104575,"close":104580,"volume":3818},{"date":"2025-09-01","open":104580,"high":104585,"low":104575,"close":104580,"volume":4340},{"date":"2025-09-02","open":104585,"high":104595,"low":104585,"close":104590,"volume":5482},{"date":"2025-09-03","open":104595,"high":104600,"low":104595,"close":104595,"volume":3775},{"date":"2025-09-04","open":104615,"high":104620,"low":104615,"close":104620,"volume":4365},{"date":"2025-09-05","open":104625,"high":104630,"low":104625,"close":104630,"volume":3415},{"date":"2025-09-08","open":104635,"high":104635,"low":104630,"close":104635,"volume":4339},{"date":"2025-09-09","open":104640,"high":104645,"low":104635,"close":104640,"volume":4258},{"date":"2025-09-10","open":104645,"high":104655,"low":104645,"close":104650,"volume":5541},{"date":"2025-09-11","open":104665,"high":104670,"low":104665,"close":104670,"volume":3528},{"date":"2025-09-12","open":104675,"high":104685,"low":104675,"close":104685,"volume":8886},{"date":"2025-09-15","open":104680,"high":104685,"low":104680,"close":104680,"volume":3508},{"date":"2025-09-16","open":104685,"high":104695,"low":104685,"close":104690,"volume":4424},{"date":"2025-09-17","open":104695,"high":104700,"low":104695,"close":104700,"volume":3952},{"date":"2025-09-18","open":104715,"high":104725,"low":104715,"close":104725,"volume":2708},{"date":"2025-09-19","open":104730,"high":104735,"low":104725,"close":104730,"volume":9972},{"date":"2025-09-22","open":104730,"high":104735,"low":104730,"close":104735,"volume":4678},{"date":"2025-09-23","open":104740,"high":104745,"low":104740,"close":104745,"volume":4077},{"date":"2025-09-24","open":104745,"high":104750,"low":104745,"close":104750,"volume":4073},{"date":"2025-09-25","open":104770,"high":104775,"low":104770,"close":104775,"volume":4169},{"date":"2025-09-26","open":104755,"high":104785,"low":104755,"close":104785,"volume":12299},{"date":"2025-09-29","open":104785,"high":104785,"low":104780,"close":104780,"volume":5363},{"date":"2025-09-30","open":104790,"high":104795,"low":104785,"close":104795,"volume":5965},{"date":"2025-10-01","open":104830,"high":104845,"low":104830,"close":104845,"volume":4270},{"date":"2025-10-02","open":104855,"high":104867,"low":104855,"close":104865,"volume":5324},{"date":"2025-10-10","open":104875,"high":104880,"low":104870,"close":104870,"volume":8824},{"date":"2025-10-13","open":104880,"high":104885,"low":104880,"close":104885,"volume":8415},{"date":"2025-10-14","open":104885,"high":104895,"low":104885,"close":104895,"volume":4081},{"date":"2025-10-15","open":104895,"high":104900,"low":104890,"close":104900,"volume":8523},{"date":"2025-10-16","open":104920,"high":104925,"low":104915,"close":104915,"volume":6687},{"date":"2025-10-17","open":104930,"high":104935,"low":104925,"close":104935,"volume":5444},{"date":"2025-10-20","open":104935,"high":104935,"low":104930,"close":104935,"volume":3781},{"date":"2025-10-21","open":104945,"high":104945,"low":104935,"close":104945,"volume":9187},{"date":"2025-10-22","open":104945,"high":104950,"low":104940,"close":104950,"volume":3410},{"date":"2025-10-23","open":104965,"high":104970,"low":104965,"close":104970,"volume":3188},{"date":"2025-10-24","open":104975,"high":104985,"low":104972,"close":104980,"volume":6330},{"date":"2025-10-27","open":104980,"high":104990,"low":104975,"close":104980,"volume":5218},{"date":"2025-10-28","open":104990,"high":104995,"low":104985,"close":104995,"volume":5266},{"date":"2025-10-29","open":105000,"high":105000,"low":104995,"close":105000,"volume":6170},{"date":"2025-10-30","open":105025,"high":105025,"low":105015,"close":105020,"volume":2575},{"date":"2025-10-31","open":105030,"high":105035,"low":105025,"close":105030,"volume":2796},{"date":"2025-11-03","open":105030,"high":105040,"low":105030,"close":105030,"volume":12330,"rsi_14":100.0,"sma_20":104937.0,"sma_60":104704.67,"sma_120":104391.04},{"date":"2025-11-04","open":105040,"high":105045,"low":105040,"close":105045,"volume":4284,"rsi_14":100.0,"sma_20":104949.5,"sma_60":104715.67,"sma_120":104401.71},{"date":"2025-11-05","open":105045,"high":105050,"low":105040,"close":105040,"volume":7600,"rsi_14":96.3,"sma_20":104959.25,"sma_60":104726.5,"sma_120":104412.25},{"date":"2025-11-06","open":105075,"high":105075,"low":105065,"close":105075,"volume":2067,"rsi_14":96.67,"sma_20":104969.75,"sma_60":104737.67,"sma_120":104423.04},{"date":"2025-11-07","open":105085,"high":105085,"low":105080,"close":105085,"volume":6014,"rsi_14":96.88,"sma_20":104980.5,"sma_60":104748.75,"sma_120":104433.92},{"date":"2025-11-10","open":105085,"high":105090,"low":105080,"close":105085,"volume":7237,"rsi_14":96.67,"sma_20":104990.5,"sma_60":104759.58,"sma_120":104444.62},{"date":"2025-11-11","open":105090,"high":105095,"low":105090,"close":105095,"volume":6614,"rsi_14":96.77,"sma_20":105000.5,"sma_60":104770.58,"sma_120":104455.29},{"date":"2025-11-12","open":105095,"high":105105,"low":105095,"close":105105,"volume":2659,"rsi_14":96.55,"sma_20":105010.75,"sma_60":104781.67,"sma_120":104465.96},{"date":"2025-11-13","open":105115,"high":105125,"low":105115,"close":105125,"volume":2715,"rsi_14":96.77,"sma_20":105021.25,"sma_60":104792.58,"sma_120":104476.71},{"date":"2025-11-14","open":105140,"high":105140,"low":105125,"close":105135,"volume":5366,"rsi_14":96.97,"sma_20":105031.25,"sma_60":104803.42,"sma_120":104487.46},{"date":"2025-11-17","open":105135,"high":105145,"low":105130,"close":105145,"volume":7206,"rsi_14":96.88,"sma_20":105041.75,"sma_60":104814.5,"sma_120":104498.25},{"date":"2025-11-18","open":105145,"high":105145,"low":105140,"close":105140,"volume":2748,"rsi_14":93.75,"sma_20":105051.5,"sma_60":104825.33,"sma_120":104508.88},{"date":"2025-11-19","open":105150,"high":105155,"low":105145,"close":105155,"volume":2493,"rsi_14":93.55,"sma_20":105061.75,"sma_60":104836.33,"sma_120":104519.46},{"date":"2025-11-20","open":105170,"high":105180,"low":105170,"close":105175,"volume":1143,"rsi_14":93.94,"sma_20":105072.0,"sma_60":104847.25,"sma_120":104530.17},{"date":"2025-11-21","open":105180,"high":105190,"low":105180,"close":105185,"volume":3655,"rsi_14":94.29,"sma_20":105082.25,"sma_60":104858.17,"sma_120":104540.96},{"date":"2025-11-24","open":105195,"high":105195,"low":105190,"close":105190,"volume":3171,"rsi_14":93.94,"sma_20":105092.75,"sma_60":104869.08,"sma_120":104551.75},{"date":"2025-11-25","open":105195,"high":105200,"low":105195,"close":105200,"volume":4054,"rsi_14":97.06,"sma_20":105103.0,"sma_60":104880.08,"sma_120":104562.42},{"date":"2025-11-26","open":105205,"high":105205,"low":105200,"close":105205,"volume":2473,"rsi_14":96.43,"sma_20":105113.25,"sma_60":104891.0,"sma_120":104573.0},{"date":"2025-11-27","open":105230,"high":105230,"low":105225,"close":105230,"volume":3137,"rsi_14":96.77,"sma_20":105123.75,"sma_60":104902.08,"sma_120":104583.71},{"date":"2025-11-28","open":105235,"high":105245,"low":105235,"close":105245,"volume":1639,"rsi_14":97.06,"sma_20":105134.5,"sma_60":104913.17,"sma_120":104594.29},{"date":"2025-12-01","open":105245,"high":105245,"low":105240,"close":105245,"volume":2014,"rsi_14":96.88,"sma_20":105145.25,"sma_60":104924.25,"sma_120":104604.75},{"date":"2025-12-02","open":105245,"high":105255,"low":105245,"close":105250,"volume":2947,"rsi_14":96.77,"sma_20":105155.5,"sma_60":104935.25,"sma_120":104615.29},{"date":"2025-12-03","open":105255,"high":105265,"low":105255,"close":105265,"volume":3438,"rsi_14":96.67,"sma_20":105166.75,"sma_60":104946.42,"sma_120":104625.83},{"date":"2025-12-04","open":105285,"high":105285,"low":105280,"close":105285,"volume":2025,"rsi_14":96.88,"sma_20":105177.25,"sma_60":104957.5,"sma_120":104636.5},{"date":"2025-12-05","open":105290,"high":105295,"low":105290,"close":105295,"volume":1949,"rsi_14":96.88,"sma_20":105187.75,"sma_60":104968.58,"sma_120":104647.08},{"date":"2025-12-08","open":105295,"high":105300,"low":105295,"close":105300,"volume":3404,"rsi_14":100.0,"sma_20":105198.5,"sma_60":104979.67,"sma_120":104657.62},{"date":"2025-12-09","open":105300,"high":105310,"low":105300,"close":105300,"volume":2704,"rsi_14":100.0,"sma_20":105208.75,"sma_60":104990.67,"sma_120":104668.17},{"date":"2025-12-10","open":105310,"high":105315,"low":105305,"close":105315,"volume":4278,"rsi_14":100.0,"sma_20":105219.25,"sma_60":105001.75,"sma_120":104678.75},{"date":"2025-12-11","open":105335,"high":105340,"low":105335,"close":105340,"volume":2962,"rsi_14":100.0,"sma_20":105230.0,"sma_60":105012.92,"sma_120":104689.42},{"date":"2025-12-12","open":105350,"high":105355,"low":105345,"close":105355,"volume":3799,"rsi_14":100.0,"sma_20":105241.0,"sma_60":105024.08,"sma_120":104700.04},{"date":"2025-12-15","open":105350,"high":105355,"low":105345,"close":105345,"volume":1942,"rsi_14":93.94,"sma_20":105251.0,"sma_60":105035.17,"sma_120":104710.5},{"date":"2025-12-16","open":105360,"high":105365,"low":105355,"close":105360,"volume":2787,"rsi_14":94.29,"sma_20":105262.0,"sma_60":105046.33,"sma_120":104721.04},{"date":"2025-12-17","open":105365,"high":105370,"low":105365,"close":105365,"volume":2612,"rsi_14":93.55,"sma_20":105272.5,"sma_60":105057.42,"sma_120":104731.58},{"date":"2025-12-18","open":105390,"high":105395,"low":105385,"close":105395,"volume":6427,"rsi_14":94.12,"sma_20":105283.5,"sma_60":105068.58,"sma_120":104742.33},{"date":"2025-12-19","open":105405,"high":105410,"low":105400,"close":105410,"volume":1555,"rsi_14":94.59,"sma_20":105294.75,"sma_60":105079.92,"sma_120":104753.0},{"date":"2025-12-22","open":105415,"high":105415,"low":105405,"close":105415,"volume":7586,"rsi_14":94.59,"sma_20":105306.0,"sma_60":105091.25,"sma_120":104763.62},{"date":"2025-12-23","open":105420,"high":105430,"low":105420,"close":105430,"volume":2561,"rsi_14":94.59,"sma_20":105317.5,"sma_60":105102.67,"sma_120":104774.42},{"date":"2025-12-24","open":105450,"high":105455,"low":105445,"close":105445,"volume":3561,"rsi_14":94.44,"sma_20":105329.5,"sma_60":105114.25,"sma_120":104785.21},{"date":"2025-12-26","open":105460,"high":105470,"low":105460,"close":105465,"volume":14410,"rsi_14":94.74,"sma_20":105341.25,"sma_60":105125.75,"sma_120":104796.12},{"date":"2025-12-29","open":105465,"high":105485,"low":105455,"close":105485,"volume":18475,"rsi_14":95.12,"sma_20":105353.25,"sma_60":105137.42,"sma_120":104807.0},{"date":"2025-12-30","open":105485,"high":105510,"low":105485,"close":105495,"volume":23828,"rsi_14":95.35,"sma_20":105365.75,"sma_60":105149.33,"sma_120":104817.92},{"date":"2026-01-02","open":105500,"high":105510,"low":105500,"close":105510,"volume":8768,"rsi_14":95.35,"sma_20":105378.75,"sma_60":105161.25,"sma_120":104828.96},{"date":"2026-01-05","open":105525,"high":105530,"low":105520,"close":105530,"volume":8377,"rsi_14":95.24,"sma_20":105392.0,"sma_60":105172.67,"sma_120":104840.0},{"date":"2026-01-06","open":105525,"high":105535,"low":105525,"close":105535,"volume":3427,"rsi_14":95.0,"sma_20":105404.5,"sma_60":105183.83,"sma_120":104851.12},{"date":"2026-01-07","open":105535,"high":105545,"low":105530,"close":105545,"volume":16191,"rsi_14":100.0,"sma_20":105417.0,"sma_60":105195.08,"sma_120":104862.08},{"date":"2026-01-08","open":105560,"high":105565,"low":105555,"close":105560,"volume":9728,"rsi_14":100.0,"sma_20":105430.0,"sma_60":105206.33,"sma_120":104873.21},{"date":"2026-01-09","open":105570,"high":105580,"low":105570,"close":105580,"volume":3029,"rsi_14":100.0,"sma_20":105444.0,"sma_60":105217.75,"sma_120":104884.5},{"date":"2026-01-12","open":105580,"high":105585,"low":105575,"close":105585,"volume":8483,"rsi_14":100.0,"sma_20":105457.5,"sma_60":105229.17,"sma_120":104895.71},{"date":"2026-01-13","open":105590,"high":105590,"low":105585,"close":105590,"volume":5033,"rsi_14":100.0,"sma_20":105470.0,"sma_60":105240.42,"sma_120":104906.92},{"date":"2026-01-14","open":105600,"high":105600,"low":105590,"close":105600,"volume":6417,"rsi_14":100.0,"sma_20":105482.25,"sma_60":105251.5,"sma_120":104917.96},{"date":"2026-01-15","open":105615,"high":105625,"low":105615,"close":105620,"volume":8664,"rsi_14":100.0,"sma_20":105496.0,"sma_60":105262.92,"sma_120":104929.08},{"date":"2026-01-16","open":105625,"high":105630,"low":105620,"close":105630,"volume":10312,"rsi_14":100.0,"sma_20":105509.5,"sma_60":105274.33,"sma_120":104940.29},{"date":"2026-01-19","open":105640,"high":105640,"low":105630,"close":105635,"volume":3766,"rsi_14":100.0,"sma_20":105523.0,"sma_60":105285.75,"sma_120":104951.5},{"date":"2026-01-20","open":105640,"high":105645,"low":105635,"close":105640,"volume":6164,"rsi_14":100.0,"sma_20":105535.25,"sma_60":105296.92,"sma_120":104962.62},{"date":"2026-01-21","open":105645,"high":105655,"low":105645,"close":105650,"volume":8461,"rsi_14":100.0,"sma_20":105547.25,"sma_60":105308.08,"sma_120":104973.71},{"date":"2026-01-22","open":105670,"high":105680,"low":105670,"close":105680,"volume":6692,"rsi_14":100.0,"sma_20":105560.5,"sma_60":105319.75,"sma_120":104984.92},{"date":"2026-01-23","open":105680,"high":105690,"low":105680,"close":105690,"volume":11309,"rsi_14":100.0,"sma_20":105573.5,"sma_60":105331.33,"sma_120":104996.17},{"date":"2026-01-26","open":105690,"high":105690,"low":105680,"close":105690,"volume":8508,"rsi_14":100.0,"sma_20":105585.75,"sma_60":105342.83,"sma_120":105007.38},{"date":"2026-01-27","open":105690,"high":105697,"low":105685,"close":105695,"volume":9072,"rsi_14":100.0,"sma_20":105597.25,"sma_60":105354.08,"sma_120":105018.54},{"date":"2026-01-28","open":105700,"high":105705,"low":105695,"close":105700,"volume":7616,"rsi_14":100.0,"sma_20":105608.0,"sma_60":105365.25,"sma_120":105029.58},{"date":"2026-01-29","open":105720,"high":105725,"low":105715,"close":105725,"volume":6254,"rsi_14":100.0,"sma_20":105619.5,"sma_60":105376.83,"sma_120":105040.75},{"date":"2026-01-30","open":105730,"high":105740,"low":105730,"close":105740,"volume":8951,"rsi_14":100.0,"sma_20":105631.0,"sma_60":105388.42,"sma_120":105052.04},{"date":"2026-02-02","open":105735,"high":105740,"low":105735,"close":105740,"volume":6861,"rsi_14":100.0,"sma_20":105641.5,"sma_60":105400.08,"sma_120":105063.29},{"date":"2026-02-03","open":105745,"high":105750,"low":105740,"close":105750,"volume":8473,"rsi_14":100.0,"sma_20":105652.25,"sma_60":105411.33,"sma_120":105074.5},{"date":"2026-02-04","open":105755,"high":105765,"low":105755,"close":105760,"volume":7508,"rsi_14":100.0,"sma_20":105663.0,"sma_60":105422.58,"sma_120":105085.67},{"date":"2026-02-05","open":105775,"high":105780,"low":105770,"close":105780,"volume":6246,"rsi_14":100.0,"sma_20":105674.0,"sma_60":105434.17,"sma_120":105096.88},{"date":"2026-02-06","open":105785,"high":105795,"low":105785,"close":105795,"volume":12717,"rsi_14":100.0,"sma_20":105684.75,"sma_60":105445.83,"sma_120":105108.21},{"date":"2026-02-09","open":105790,"high":105800,"low":105790,"close":105795,"volume":6342,"rsi_14":100.0,"sma_20":105695.25,"sma_60":105457.33,"sma_120":105119.5},{"date":"2026-02-10","open":105800,"high":105805,"low":105795,"close":105800,"volume":6569,"rsi_14":100.0,"sma_20":105705.75,"sma_60":105468.58,"sma_120":105130.58},{"date":"2026-02-11","open":105805,"high":105815,"low":105805,"close":105815,"volume":6648,"rsi_14":100.0,"sma_20":105716.5,"sma_60":105479.92,"sma_120":105141.67},{"date":"2026-02-12","open":105855,"high":105865,"low":105855,"close":105860,"volume":6195,"rsi_14":100.0,"sma_20":105728.5,"sma_60":105491.83,"sma_120":105153.17},{"date":"2026-02-13","open":105870,"high":105880,"low":105870,"close":105875,"volume":6832,"rsi_14":100.0,"sma_20":105740.75,"sma_60":105504.08,"sma_120":105164.71},{"date":"2026-02-19","open":105885,"high":105895,"low":105885,"close":105890,"volume":7683,"rsi_14":100.0,"sma_20":105753.5,"sma_60":105516.33,"sma_120":105176.33},{"date":"2026-02-20","open":105900,"high":105905,"low":105900,"close":105900,"volume":5344,"rsi_14":100.0,"sma_20":105766.5,"sma_60":105528.42,"sma_120":105187.83},{"date":"2026-02-23","open":105905,"high":105910,"low":105900,"close":105905,"volume":6147,"rsi_14":100.0,"sma_20":105779.25,"sma_60":105540.42,"sma_120":105199.29},{"date":"2026-02-24","open":105910,"high":105920,"low":105910,"close":105920,"volume":7611,"rsi_14":100.0,"sma_20":105791.25,"sma_60":105552.58,"sma_120":105210.83},{"date":"2026-02-25","open":105925,"high":105925,"low":105920,"close":105920,"volume":6227,"rsi_14":100.0,"sma_20":105802.75,"sma_60":105564.58,"sma_120":105222.33},{"date":"2026-02-26","open":105940,"high":105950,"low":105940,"close":105945,"volume":4778,"rsi_14":100.0,"sma_20":105815.5,"sma_60":105576.92,"sma_120":105233.96},{"date":"2026-02-27","open":105960,"high":105975,"low":105960,"close":105970,"volume":6708,"rsi_14":100.0,"sma_20":105829.25,"sma_60":105589.25,"sma_120":105245.67},{"date":"2026-03-03","open":105970,"high":105980,"low":105970,"close":105975,"volume":20226,"rsi_14":100.0,"sma_20":105843.0,"sma_60":105601.42,"sma_120":105257.29},{"date":"2026-03-04","open":105975,"high":105985,"low":105975,"close":105975,"volume":14452,"rsi_14":100.0,"sma_20":105855.5,"sma_60":105613.58,"sma_120":105268.92},{"date":"2026-03-05","open":106000,"high":106005,"low":105995,"close":106005,"volume":7534,"rsi_14":100.0,"sma_20":105868.75,"sma_60":105626.17,"sma_120":105280.71},{"date":"2026-03-06","open":106010,"high":106015,"low":106010,"close":106015,"volume":4641,"rsi_14":100.0,"sma_20":105882.5,"sma_60":105638.67,"sma_120":105292.54},{"date":"2026-03-09","open":106025,"high":106025,"low":106010,"close":106020,"volume":7659,"rsi_14":100.0,"sma_20":105896.0,"sma_60":105650.92,"sma_120":105304.21},{"date":"2026-03-10","open":106020,"high":106035,"low":106020,"close":106030,"volume":9796,"rsi_14":100.0,"sma_20":105909.5,"sma_60":105663.17,"sma_120":105315.88},{"date":"2026-03-11","open":106030,"high":106035,"low":106025,"close":106035,"volume":5589,"rsi_14":100.0,"sma_20":105922.25,"sma_60":105675.42,"sma_120":105327.54},{"date":"2026-03-12","open":106055,"high":106060,"low":106055,"close":106060,"volume":4772,"rsi_14":100.0,"sma_20":105935.5,"sma_60":105688.08,"sma_120":105339.38},{"date":"2026-03-13","open":106065,"high":106070,"low":106065,"close":106070,"volume":5056,"rsi_14":100.0,"sma_20":105949.25,"sma_60":105700.67,"sma_120":105351.21},{"date":"2026-03-16","open":106070,"high":106080,"low":106070,"close":106070,"volume":4005,"rsi_14":100.0,"sma_20":105962.75,"sma_60":105712.83,"sma_120":105362.88},{"date":"2026-03-17","open":106085,"high":106085,"low":106080,"close":106080,"volume":3657,"rsi_14":100.0,"sma_20":105976.0,"sma_60":105724.92,"sma_120":105374.5},{"date":"2026-03-18","open":106085,"high":106095,"low":106085,"close":106090,"volume":4798,"rsi_14":100.0,"sma_20":105987.5,"sma_60":105737.33,"sma_120":105386.25},{"date":"2026-03-19","open":106110,"high":106125,"low":106110,"close":106110,"volume":8935,"rsi_14":100.0,"sma_20":105999.25,"sma_60":105749.83,"sma_120":105398.08},{"date":"2026-03-20","open":106120,"high":106125,"low":106120,"close":106125,"volume":4883,"rsi_14":100.0,"sma_20":106011.0,"sma_60":105762.5,"sma_120":105409.96},{"date":"2026-03-23","open":106130,"high":106130,"low":106125,"close":106125,"volume":9589,"rsi_14":100.0,"sma_20":106022.25,"sma_60":105774.67,"sma_120":105421.62},{"date":"2026-03-24","open":106135,"high":106145,"low":106130,"close":106140,"volume":5829,"rsi_14":100.0,"sma_20":106034.0,"sma_60":105786.83,"sma_120":105433.38},{"date":"2026-03-25","open":106145,"high":106152,"low":106145,"close":106150,"volume":5083,"rsi_14":100.0,"sma_20":106045.5,"sma_60":105799.08,"sma_120":105445.17},{"date":"2026-03-26","open":106170,"high":106175,"low":106165,"close":106165,"volume":2340,"rsi_14":100.0,"sma_20":106057.75,"sma_60":105811.33,"sma_120":105457.0},{"date":"2026-03-27","open":106180,"high":106185,"low":106180,"close":106185,"volume":6561,"rsi_14":100.0,"sma_20":106069.75,"sma_60":105823.67,"sma_120":105468.96},{"date":"2026-03-30","open":106185,"high":106190,"low":106180,"close":106190,"volume":6842,"rsi_14":100.0,"sma_20":106080.75,"sma_60":105835.75,"sma_120":105480.75},{"date":"2026-03-31","open":106190,"high":106195,"low":106185,"close":106195,"volume":12316,"rsi_14":100.0,"sma_20":106091.75,"sma_60":105847.58,"sma_120":105492.5},{"date":"2026-04-01","open":106195,"high":106215,"low":106195,"close":106200,"volume":5584,"rsi_14":100.0,"sma_20":106103.0,"sma_60":105859.33,"sma_120":105504.33},{"date":"2026-04-02","open":106225,"high":106230,"low":106225,"close":106230,"volume":6656,"rsi_14":100.0,"sma_20":106114.25,"sma_60":105871.33,"sma_120":105516.29},{"date":"2026-04-03","open":106235,"high":106240,"low":106235,"close":106240,"volume":4792,"rsi_14":100.0,"sma_20":106125.5,"sma_60":105883.17,"sma_120":105527.92},{"date":"2026-04-06","open":106240,"high":106240,"low":106235,"close":106240,"volume":2767,"rsi_14":100.0,"sma_20":106136.5,"sma_60":105894.92,"sma_120":105539.38},{"date":"2026-04-07","open":106245,"high":106255,"low":106245,"close":106255,"volume":3325,"rsi_14":100.0,"sma_20":106147.75,"sma_60":105906.75,"sma_120":105550.92},{"date":"2026-04-08","open":106255,"high":106260,"low":106250,"close":106260,"volume":8874,"rsi_14":100.0,"sma_20":106159.0,"sma_60":105918.42,"sma_120":105562.38},{"date":"2026-04-09","open":106275,"high":106280,"low":106275,"close":106275,"volume":7862,"rsi_14":100.0,"sma_20":106169.75,"sma_60":105930.0,"sma_120":105573.88},{"date":"2026-04-10","open":106290,"high":106295,"low":106290,"close":106295,"volume":4761,"rsi_14":100.0,"sma_20":106181.0,"sma_60":105941.83,"sma_120":105585.5},{"date":"2026-04-13","open":106295,"high":106300,"low":106290,"close":106295,"volume":7768,"rsi_14":100.0,"sma_20":106192.25,"sma_60":105953.58,"sma_120":105597.0},{"date":"2026-04-14","open":106305,"high":106310,"low":106300,"close":106305,"volume":10952,"rsi_14":100.0,"sma_20":106203.5,"sma_60":105965.33,"sma_120":105608.42},{"date":"2026-04-15","open":106310,"high":106320,"low":106310,"close":106310,"volume":5942,"rsi_14":100.0,"sma_20":106214.5,"sma_60":105976.83,"sma_120":105619.88},{"date":"2026-04-16","open":106335,"high":106340,"low":106330,"close":106340,"volume":8523,"rsi_14":100.0,"sma_20":106226.0,"sma_60":105988.67,"sma_120":105631.5},{"date":"2026-04-17","open":106345,"high":106350,"low":106340,"close":106350,"volume":8830,"rsi_14":100.0,"sma_20":106237.25,"sma_60":106000.58,"sma_120":105643.17},{"date":"2026-04-20","open":106350,"high":106355,"low":106345,"close":106350,"volume":4034,"rsi_14":100.0,"sma_20":106248.5,"sma_60":106012.42,"sma_120":105654.67},{"date":"2026-04-21","open":106360,"high":106365,"low":106355,"close":106355,"volume":4558,"rsi_14":100.0,"sma_20":106259.25,"sma_60":106024.17,"sma_120":105666.12},{"date":"2026-04-22","open":106365,"high":106380,"low":106365,"close":106370,"volume":14476,"rsi_14":100.0,"sma_20":106270.25,"sma_60":106035.67,"sma_120":105677.71},{"date":"2026-04-23","open":106395,"high":106400,"low":106390,"close":106395,"volume":13604,"rsi_14":100.0,"sma_20":106281.75,"sma_60":106047.42,"sma_120":105689.38},{"date":"2026-04-24","open":106405,"high":106410,"low":106400,"close":106405,"volume":7162,"rsi_14":100.0,"sma_20":106292.75,"sma_60":106059.33,"sma_120":105701.08},{"date":"2026-04-27","open":106410,"high":106415,"low":106405,"close":106410,"volume":11811,"rsi_14":100.0,"sma_20":106303.75,"sma_60":106071.25,"sma_120":105712.67},{"date":"2026-04-28","open":106415,"high":106425,"low":106415,"close":106415,"volume":11672,"rsi_14":100.0,"sma_20":106314.75,"sma_60":106083.17,"sma_120":105724.21},{"date":"2026-04-29","open":106445,"high":106455,"low":106445,"close":106455,"volume":10327,"rsi_14":100.0,"sma_20":106327.5,"sma_60":106095.33,"sma_120":105736.08},{"date":"2026-04-30","open":106470,"high":106475,"low":106470,"close":106475,"volume":11422,"rsi_14":100.0,"sma_20":106339.75,"sma_60":106107.58,"sma_120":105748.0},{"date":"2026-05-04","open":106475,"high":106480,"low":106470,"close":106470,"volume":15403,"rsi_14":97.3,"sma_20":106351.25,"sma_60":106119.75,"sma_120":105759.92},{"date":"2026-05-06","open":106480,"high":106485,"low":106475,"close":106480,"volume":12569,"rsi_14":97.3,"sma_20":106363.25,"sma_60":106131.92,"sma_120":105771.62},{"date":"2026-05-07","open":106505,"high":106510,"low":106505,"close":106510,"volume":6217,"rsi_14":97.62,"sma_20":106376.0,"sma_60":106144.42,"sma_120":105783.5},{"date":"2026-05-08","open":106515,"high":106525,"low":106515,"close":106525,"volume":8115,"rsi_14":97.44,"sma_20":106389.25,"sma_60":106156.83,"sma_120":105795.5},{"date":"2026-05-11","open":106525,"high":106530,"low":106520,"close":106525,"volume":6938,"rsi_14":97.3,"sma_20":106401.75,"sma_60":106169.0,"sma_120":105807.42},{"date":"2026-05-12","open":106530,"high":106535,"low":106525,"close":106530,"volume":11115,"rsi_14":97.37,"sma_20":106413.5,"sma_60":106181.25,"sma_120":105819.29},{"date":"2026-05-13","open":106535,"high":106550,"low":106535,"close":106550,"volume":29666,"rsi_14":97.56,"sma_20":106426.25,"sma_60":106193.75,"sma_120":105831.17},{"date":"2026-05-14","open":106565,"high":106570,"low":106560,"close":106570,"volume":8445,"rsi_14":97.62,"sma_20":106439.5,"sma_60":106206.33,"sma_120":105843.12},{"date":"2026-05-15","open":106575,"high":106580,"low":106570,"close":106570,"volume":12319,"rsi_14":97.3,"sma_20":106452.5,"sma_60":106218.17,"sma_120":105855.0},{"date":"2026-05-18","open":106575,"high":106585,"low":106575,"close":106580,"volume":14907,"rsi_14":97.3,"sma_20":106464.5,"sma_60":106229.92,"sma_120":105867.0},{"date":"2026-05-19","open":106585,"high":106595,"low":106585,"close":106595,"volume":9083,"rsi_14":97.44,"sma_20":106476.75,"sma_60":106241.67,"sma_120":105879.0},{"date":"2026-05-20","open":106600,"high":106605,"low":106595,"close":106600,"volume":9670,"rsi_14":97.44,"sma_20":106489.25,"sma_60":106253.33,"sma_120":105890.88},{"date":"2026-05-21","open":106625,"high":106630,"low":106605,"close":106615,"volume":17862,"rsi_14":97.06,"sma_20":106502.25,"sma_60":106265.17,"sma_120":105902.79},{"date":"2026-05-22","open":106635,"high":106645,"low":106635,"close":106645,"volume":7513,"rsi_14":97.22,"sma_20":106516.0,"sma_60":106277.25,"sma_120":105914.92},{"date":"2026-05-26","open":106645,"high":106645,"low":106635,"close":106645,"volume":8809,"rsi_14":100.0,"sma_20":106528.5,"sma_60":106289.33,"sma_120":105926.96},{"date":"2026-05-27","open":106645,"high":106655,"low":106645,"close":106655,"volume":23911,"rsi_14":100.0,"sma_20":106541.0,"sma_60":106301.17,"sma_120":105939.04},{"date":"2026-05-28","open":106675,"high":106680,"low":106670,"close":106675,"volume":9211,"rsi_14":100.0,"sma_20":106554.25,"sma_60":106312.92,"sma_120":105951.08},{"date":"2026-05-29","open":106680,"high":106690,"low":106680,"close":106680,"volume":4701,"rsi_14":100.0,"sma_20":106567.5,"sma_60":106324.67,"sma_120":105963.04},{"date":"2026-06-01","open":106690,"high":106690,"low":106670,"close":106675,"volume":31923,"rsi_14":96.88,"sma_20":106578.5,"sma_60":106336.33,"sma_120":105974.96},{"date":"2026-06-02","open":106675,"high":106710,"low":106675,"close":106710,"volume":8327,"rsi_14":97.37,"sma_20":106590.25,"sma_60":106348.08,"sma_120":105987.12},{"date":"2026-06-04","open":106725,"high":106730,"low":106710,"close":106710,"volume":20402,"rsi_14":97.06,"sma_20":106602.25,"sma_60":106359.67,"sma_120":105999.17},{"date":"2026-06-05","open":106730,"high":106745,"low":106730,"close":106745,"volume":15183,"rsi_14":97.3,"sma_20":106615.5,"sma_60":106371.75,"sma_120":106011.33},{"date":"2026-06-08","open":106745,"high":106745,"low":106720,"close":106720,"volume":16692,"rsi_14":85.71,"sma_20":106626.0,"sma_60":106383.25,"sma_120":106023.21},{"date":"2026-06-09","open":106755,"high":106760,"low":106745,"close":106755,"volume":6768,"rsi_14":87.23,"sma_20":106637.5,"sma_60":106395.25,"sma_120":106035.33},{"date":"2026-06-10","open":106760,"high":106765,"low":106760,"close":106765,"volume":5647,"rsi_14":86.96,"sma_20":106649.5,"sma_60":106407.0,"sma_120":106047.54},{"date":"2026-06-11","open":106785,"high":106790,"low":106785,"close":106790,"volume":4181,"rsi_14":88.0,"sma_20":106662.5,"sma_60":106419.0,"sma_120":106059.83},{"date":"2026-06-12","open":106790,"high":106810,"low":106790,"close":106805,"volume":14582,"rsi_14":88.0,"sma_20":106675.25,"sma_60":106431.25,"sma_120":106072.04},{"date":"2026-06-15","open":106805,"high":106805,"low":106800,"close":106805,"volume":6687,"rsi_14":86.36,"sma_20":106687.0,"sma_60":106443.33,"sma_120":106084.12},{"date":"2026-06-16","open":106810,"high":106815,"low":106810,"close":106815,"volume":6001,"rsi_14":86.96,"sma_20":106699.25,"sma_60":106455.42,"sma_120":106096.38},{"date":"2026-06-17","open":106825,"high":106825,"low":106815,"close":106820,"volume":5030,"rsi_14":86.67,"sma_20":106711.25,"sma_60":106467.25,"sma_120":106108.54},{"date":"2026-06-18","open":106840,"high":106850,"low":106840,"close":106845,"volume":6587,"rsi_14":86.96,"sma_20":106723.75,"sma_60":106479.25,"sma_120":106120.88},{"date":"2026-06-19","open":106850,"high":106865,"low":106850,"close":106860,"volume":28296,"rsi_14":87.5,"sma_20":106736.75,"sma_60":106491.5,"sma_120":106133.08},{"date":"2026-06-22","open":106860,"high":106865,"low":106860,"close":106865,"volume":8617,"rsi_14":89.58,"sma_20":106749.25,"sma_60":106503.58,"sma_120":106145.21},{"date":"2026-06-23","open":106865,"high":106875,"low":106860,"close":106860,"volume":9529,"rsi_14":85.71,"sma_20":106760.0,"sma_60":106515.42,"sma_120":106157.25},{"date":"2026-06-24","open":106875,"high":106880,"low":106875,"close":106875,"volume":21454,"rsi_14":86.67,"sma_20":106771.5,"sma_60":106527.25,"sma_120":106169.29},{"date":"2026-06-25","open":106900,"high":106905,"low":106895,"close":106900,"volume":7853,"rsi_14":86.05,"sma_20":106783.75,"sma_60":106539.17,"sma_120":106181.42},{"date":"2026-06-26","open":106910,"high":106915,"low":106905,"close":106905,"volume":15832,"rsi_14":97.44,"sma_20":106795.25,"sma_60":106551.08,"sma_120":106193.42},{"date":"2026-06-29","open":106915,"high":106920,"low":106910,"close":106910,"volume":6795,"rsi_14":96.97,"sma_20":106806.75,"sma_60":106563.0,"sma_120":106205.29},{"date":"2026-06-30","open":106920,"high":106930,"low":106920,"close":106920,"volume":7153,"rsi_14":96.97,"sma_20":106819.0,"sma_60":106575.0,"sma_120":106217.17},{"date":"2026-07-01","open":106930,"high":106940,"low":106930,"close":106930,"volume":16044,"rsi_14":96.67,"sma_20":106830.0,"sma_60":106586.67,"sma_120":106229.0},{"date":"2026-07-02","open":106960,"high":106960,"low":106955,"close":106955,"volume":7157,"rsi_14":96.88,"sma_20":106842.25,"sma_60":106598.58,"sma_120":106240.88},{"date":"2026-07-03","open":106965,"high":106970,"low":106960,"close":106965,"volume":5161,"rsi_14":97.06,"sma_20":106853.25,"sma_60":106610.67,"sma_120":106252.79},{"date":"2026-07-06","open":106975,"high":106980,"low":106970,"close":106975,"volume":2797,"rsi_14":97.06,"sma_20":106866.0,"sma_60":106622.67,"sma_120":106264.71},{"date":"2026-07-07","open":106980,"high":106985,"low":106975,"close":106975,"volume":5082,"rsi_14":96.97,"sma_20":106877.0,"sma_60":106634.58,"sma_120":106276.5},{"date":"2026-07-08","open":106990,"high":106995,"low":106985,"close":106985,"volume":8151,"rsi_14":96.67,"sma_20":106888.0,"sma_60":106646.42,"sma_120":106288.21},{"date":"2026-07-09","open":107015,"high":107020,"low":107010,"close":107010,"volume":2789,"rsi_14":96.88,"sma_20":106899.0,"sma_60":106658.33,"sma_120":106300.08},{"date":"2026-07-10","open":107010,"high":107030,"low":107010,"close":107030,"volume":16062,"rsi_14":97.14,"sma_20":106910.25,"sma_60":106670.58,"sma_120":106312.08},{"date":"2026-07-13","open":107030,"high":107040,"low":107025,"close":107025,"volume":10908,"rsi_14":97.14,"sma_20":106921.25,"sma_60":106682.58,"sma_120":106323.96},{"date":"2026-07-14","open":107035,"high":107040,"low":107035,"close":107040,"volume":4812,"rsi_14":97.14,"sma_20":106932.5,"sma_60":106694.75,"sma_120":106335.79},{"date":"2026-07-15","open":107070,"high":107080,"low":107070,"close":107075,"volume":10513,"rsi_14":97.3,"sma_20":106945.25,"sma_60":106707.0,"sma_120":106347.83},{"date":"2026-07-16","open":107085,"high":107090,"low":107085,"close":107085,"volume":8804,"rsi_14":97.37,"sma_20":106957.25,"sma_60":106719.25,"sma_120":106359.92},{"date":"2026-07-20","open":107090,"high":107095,"low":107085,"close":107095,"volume":2719,"rsi_14":97.44,"sma_20":106969.0,"sma_60":106731.67,"sma_120":106372.04},{"date":"2026-07-21","open":107095,"high":107100,"low":107095,"close":107100,"volume":1512,"rsi_14":97.37,"sma_20":106980.75,"sma_60":106744.08,"sma_120":106384.12},{"date":"2026-07-22","open":107105,"high":107115,"low":107105,"close":107110,"volume":2032,"rsi_14":97.37,"sma_20":106993.25,"sma_60":106756.42,"sma_120":106396.04},{"date":"2026-07-23","open":107130,"high":107135,"low":107130,"close":107135,"volume":2384,"rsi_14":97.37,"sma_20":107006.25,"sma_60":106768.75,"sma_120":106408.08},{"date":"2026-07-24","open":107140,"high":107145,"low":107140,"close":107145,"volume":4603,"rsi_14":97.37,"sma_20":107018.5,"sma_60":106781.08,"sma_120":106420.21},{"date":"2026-07-27","open":107150,"high":107150,"low":107145,"close":107145,"volume":3661,"rsi_14":97.22,"sma_20":107030.5,"sma_60":106793.33,"sma_120":106432.29},{"date":"2026-07-28","open":107155,"high":107165,"low":107152,"close":107155,"volume":5406,"rsi_14":97.37,"sma_20":107042.75,"sma_60":106805.67,"sma_120":106444.42},{"date":"2026-07-29","open":107165,"high":107170,"low":107160,"close":107160,"volume":5999,"rsi_14":97.3,"sma_20":107054.75,"sma_60":106817.42,"sma_120":106456.38},{"date":"2026-07-30","open":107180,"high":107180,"low":107170,"close":107180,"volume":17498,"rsi_14":97.22,"sma_20":107067.25,"sma_60":106829.17,"sma_120":106468.38},{"date":"2026-07-31","open":107200,"high":107210,"low":107200,"close":107210,"volume":4539,"rsi_14":97.37,"sma_20":107080.0,"sma_60":106841.5,"sma_120":106480.62},{"date":"2026-08-03","open":107210,"high":107215,"low":107205,"close":107210,"volume":2019,"rsi_14":100.0,"sma_20":107092.25,"sma_60":106853.67,"sma_120":106492.79},{"date":"2026-08-04","open":107215,"high":107220,"low":107210,"close":107220,"volume":3979,"rsi_14":100.0,"sma_20":107104.5,"sma_60":106865.5,"sma_120":106504.96},{"date":"2026-08-05","open":107230,"high":107230,"low":107220,"close":107230,"volume":8240,"rsi_14":100.0,"sma_20":107117.25,"sma_60":106877.25,"sma_120":106517.04},{"date":"2026-08-06","open":107240,"high":107255,"low":107240,"close":107250,"volume":13799,"rsi_14":100.0,"sma_20":107130.5,"sma_60":106889.33,"sma_120":106529.17},{"date":"2026-08-07","open":107250,"high":107265,"low":107250,"close":107260,"volume":9145,"rsi_14":100.0,"sma_20":107143.0,"sma_60":106901.5,"sma_120":106541.38},{"date":"2026-08-10","open":107265,"high":107270,"low":107265,"close":107270,"volume":4036,"rsi_14":100.0,"sma_20":107155.0,"sma_60":106913.5,"sma_120":106553.62},{"date":"2026-08-11","open":107275,"high":107275,"low":107270,"close":107275,"volume":4895,"rsi_14":100.0,"sma_20":107167.5,"sma_60":106925.25,"sma_120":106565.79},{"date":"2026-08-12","open":107285,"high":107290,"low":107280,"close":107285,"volume":2198,"rsi_14":100.0,"sma_20":107179.75,"sma_60":106937.17,"sma_120":106577.67},{"date":"2026-08-13","open":107300,"high":107310,"low":107300,"close":107305,"volume":11648,"rsi_14":100.0,"sma_20":107191.25,"sma_60":106949.25,"sma_120":106589.58},{"date":"2026-08-14","open":107320,"high":107330,"low":107320,"close":107330,"volume":9779,"rsi_14":100.0,"sma_20":107203.5,"sma_60":106961.5,"sma_120":106601.58},{"date":"2026-08-18","open":107335,"high":107335,"low":107330,"close":107335,"volume":6017,"rsi_14":100.0,"sma_20":107215.5,"sma_60":106973.75,"sma_120":106613.54},{"date":"2026-08-19","open":107340,"high":107345,"low":107340,"close":107345,"volume":3308,"rsi_14":100.0,"sma_20":107227.75,"sma_60":106985.92,"sma_120":106625.54},{"date":"2026-08-20","open":107365,"high":107370,"low":107360,"close":107370,"volume":4955,"rsi_14":100.0,"sma_20":107240.75,"sma_60":106998.0,"sma_120":106637.62},{"date":"2026-08-21","open":107380,"high":107385,"low":107375,"close":107380,"volume":10022,"rsi_14":100.0,"sma_20":107253.0,"sma_60":107010.25,"sma_120":106649.79},{"date":"2026-08-24","open":107385,"high":107390,"low":107380,"close":107385,"volume":6925,"rsi_14":100.0,"sma_20":107265.0,"sma_60":107022.42,"sma_120":106661.79},{"date":"2026-08-25","open":107390,"high":107400,"low":107390,"close":107400,"volume":8840,"rsi_14":100.0,"sma_20":107277.75,"sma_60":107034.5,"sma_120":106673.71},{"date":"2026-08-26","open":107405,"high":107405,"low":107400,"close":107405,"volume":4090,"rsi_14":100.0,"sma_20":107290.25,"sma_60":107046.58,"sma_120":106685.62},{"date":"2026-08-27","open":107425,"high":107430,"low":107425,"close":107430,"volume":2266,"rsi_14":100.0,"sma_20":107303.75,"sma_60":107059.17,"sma_120":106697.75},{"date":"2026-08-28","open":107435,"high":107445,"low":107430,"close":107445,"volume":16089,"rsi_14":100.0,"sma_20":107317.0,"sma_60":107071.42,"sma_120":106709.75},{"date":"2026-08-31","open":107450,"high":107460,"low":107445,"close":107450,"volume":18693,"rsi_14":100.0,"sma_20":107329.0,"sma_60":107083.75,"sma_120":106721.71},{"date":"2026-09-01","open":107455,"high":107460,"low":107450,"close":107455,"volume":5929,"rsi_14":100.0,"sma_20":107341.25,"sma_60":107095.58,"sma_120":106733.67},{"date":"2026-09-02","open":107465,"high":107470,"low":107460,"close":107465,"volume":6196,"rsi_14":100.0,"sma_20":107353.5,"sma_60":107108.0,"sma_120":106745.62},{"date":"2026-09-03","open":107490,"high":107500,"low":107490,"close":107495,"volume":6657,"rsi_14":100.0,"sma_20":107366.75,"sma_60":107120.33,"sma_120":106757.79},{"date":"2026-09-04","open":107505,"high":107510,"low":107505,"close":107505,"volume":4298,"rsi_14":100.0,"sma_20":107379.5,"sma_60":107132.67,"sma_120":106769.83},{"date":"2026-09-07","open":107515,"high":107515,"low":107505,"close":107505,"volume":15225,"rsi_14":100.0,"sma_20":107391.75,"sma_60":107144.58,"sma_120":106781.79},{"date":"2026-09-08","open":107515,"high":107525,"low":107515,"close":107520,"volume":8058,"rsi_14":100.0,"sma_20":107404.25,"sma_60":107156.5,"sma_120":106793.88},{"date":"2026-09-09","open":107535,"high":107535,"low":107520,"close":107525,"volume":9501,"rsi_14":100.0,"sma_20":107416.75,"sma_60":107168.5,"sma_120":106805.92},{"date":"2026-09-10","open":107560,"high":107560,"low":107555,"close":107560,"volume":4510,"rsi_14":100.0,"sma_20":107430.5,"sma_60":107180.92,"sma_120":106818.17},{"date":"2026-09-11","open":107555,"high":107570,"low":107555,"close":107565,"volume":14028,"rsi_14":100.0,"sma_20":107443.5,"sma_60":107193.33,"sma_120":106830.29},{"date":"2026-09-14","open":107570,"high":107577,"low":107570,"close":107570,"volume":13945,"rsi_14":100.0,"sma_20":107455.5,"sma_60":107205.42,"sma_120":106842.33},{"date":"2026-09-15","open":107580,"high":107585,"low":107575,"close":107575,"volume":5563,"rsi_14":100.0,"sma_20":107467.5,"sma_60":107217.33,"sma_120":106854.42},{"date":"2026-09-16","open":107590,"high":107590,"low":107585,"close":107585,"volume":7364,"rsi_14":100.0,"sma_20":107479.5,"sma_60":107229.33,"sma_120":106866.46},{"date":"2026-09-17","open":107620,"high":107620,"low":107615,"close":107620,"volume":8799,"rsi_14":100.0,"sma_20":107492.0,"sma_60":107242.0,"sma_120":106878.71},{"date":"2026-09-18","open":107630,"high":107640,"low":107630,"close":107635,"volume":8555,"rsi_14":100.0,"sma_20":107504.75,"sma_60":107254.67,"sma_120":106890.96},{"date":"2026-09-21","open":107640,"high":107645,"low":107635,"close":107640,"volume":7690,"rsi_14":100.0,"sma_20":107517.5,"sma_60":107267.0,"sma_120":106903.08},{"date":"2026-09-22","open":107680,"high":107690,"low":107680,"close":107685,"volume":5377,"rsi_14":100.0,"sma_20":107531.75,"sma_60":107280.0,"sma_120":106915.54},{"date":"2026-09-23","open":107700,"high":107710,"low":107700,"close":107710,"volume":4066,"rsi_14":100.0,"sma_20":107547.0,"sma_60":107293.33,"sma_120":106928.17},{"date":"2026-09-28","open":107705,"high":107705,"low":107700,"close":107705,"volume":6527,"rsi_14":97.62,"sma_20":107560.75,"sma_60":107306.42,"sma_120":106940.71},{"date":"2026-09-29","open":107710,"high":107715,"low":107705,"close":107715,"volume":16647,"rsi_14":97.73,"sma_20":107574.25,"sma_60":107319.5,"sma_120":106953.08},{"date":"2026-09-30","open":107725,"high":107725,"low":107720,"close":107725,"volume":6804,"rsi_14":97.67,"sma_20":107588.0,"sma_60":107332.33,"sma_120":106965.46},{"date":"2026-10-01","open":107750,"high":107765,"low":107750,"close":107760,"volume":10138,"rsi_14":97.96,"sma_20":107603.25,"sma_60":107345.58,"sma_120":106978.12},{"date":"2026-10-02","open":107780,"high":107780,"low":107775,"close":107780,"volume":7286,"rsi_14":97.83,"sma_20":107619.0,"sma_60":107359.0,"sma_120":106990.83},{"date":"2026-10-06","open":107780,"high":107785,"low":107780,"close":107785,"volume":6776,"rsi_14":97.83,"sma_20":107633.5,"sma_60":107372.5,"sma_120":107003.54},{"date":"2026-10-07","open":107815,"high":107817,"low":107810,"close":107815,"volume":5512,"rsi_14":98.04,"sma_20":107649.0,"sma_60":107386.33,"sma_120":107016.38},{"date":"2026-10-08","open":107830,"high":107835,"low":107830,"close":107830,"volume":2925,"rsi_14":98.11,"sma_20":107665.25,"sma_60":107400.0,"sma_120":107029.17},{"date":"2026-10-12","open":107835,"high":107835,"low":107830,"close":107835,"volume":6507,"rsi_14":98.08,"sma_20":107681.0,"sma_60":107413.42,"sma_120":107042.0},{"date":"2026-10-13","open":107845,"high":107845,"low":107840,"close":107840,"volume":13816,"rsi_14":97.83,"sma_20":107696.75,"sma_60":107427.0,"sma_120":107054.79},{"date":"2026-10-14","open":107850,"high":107855,"low":107845,"close":107847,"volume":3422,"rsi_14":97.75,"sma_20":107711.1,"sma_60":107440.45,"sma_120":107067.6},{"date":"2026-10-15","open":107875,"high":107880,"low":107875,"close":107875,"volume":16902,"rsi_14":97.96,"sma_20":107726.6,"sma_60":107453.78,"sma_120":107080.39},{"date":"2026-10-16","open":107880,"high":107900,"low":107880,"close":107895,"volume":18535,"rsi_14":97.73,"sma_20":107742.85,"sma_60":107467.28,"sma_120":107093.27},{"date":"2026-10-19","open":107900,"high":107900,"low":107895,"close":107900,"volume":6554,"rsi_14":97.5,"sma_20":107759.1,"sma_60":107480.7,"sma_120":107106.18},{"date":"2026-10-20","open":107895,"high":107905,"low":107895,"close":107905,"volume":9435,"rsi_14":100.0,"sma_20":107775.1,"sma_60":107494.12,"sma_120":107119.1},{"date":"2026-10-21","open":107915,"high":107925,"low":107915,"close":107920,"volume":2856,"rsi_14":100.0,"sma_20":107790.1,"sma_60":107507.62,"sma_120":107132.02},{"date":"2026-10-22","open":107945,"high":107950,"low":107940,"close":107940,"volume":7962,"rsi_14":100.0,"sma_20":107805.35,"sma_60":107521.03,"sma_120":107144.89},{"date":"2026-10-23","open":107960,"high":107960,"low":107955,"close":107955,"volume":17696}],"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","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":107955.0,"price_history":[{"date":"2024-03-26","close":100000.0},{"date":"2024-03-27","close":100020.0},{"date":"2024-03-28","close":100045.0},{"date":"2024-03-29","close":100055.0},{"date":"2024-04-01","close":100070.0},{"date":"2024-04-02","close":100080.0},{"date":"2024-04-03","close":100090.0},{"date":"2024-04-04","close":100120.0},{"date":"2024-04-05","close":100140.0},{"date":"2024-04-08","close":100150.0},{"date":"2024-04-09","close":100170.0},{"date":"2024-04-11","close":100190.0},{"date":"2024-04-12","close":100205.0},{"date":"2024-04-15","close":100215.0},{"date":"2024-04-16","close":100225.0},{"date":"2024-04-17","close":100235.0},{"date":"2024-04-18","close":100260.0},{"date":"2024-04-19","close":100270.0},{"date":"2024-04-22","close":100275.0},{"date":"2024-04-23","close":100285.0},{"date":"2024-04-24","close":100300.0},{"date":"2024-04-25","close":100325.0},{"date":"2024-04-26","close":100340.0},{"date":"2024-04-29","close":100360.0},{"date":"2024-04-30","close":100375.0},{"date":"2024-05-02","close":100410.0},{"date":"2024-05-03","close":100425.0},{"date":"2024-05-07","close":100425.0},{"date":"2024-05-08","close":100440.0},{"date":"2024-05-09","close":100465.0},{"date":"2024-05-10","close":100470.0},{"date":"2024-05-13","close":100495.0},{"date":"2024-05-14","close":100505.0},{"date":"2024-05-16","close":100535.0},{"date":"2024-05-17","close":100545.0},{"date":"2024-05-20","close":100555.0},{"date":"2024-05-21","close":100560.0},{"date":"2024-05-22","close":100580.0},{"date":"2024-05-23","close":100605.0},{"date":"2024-05-24","close":100620.0},{"date":"2024-05-27","close":100620.0},{"date":"2024-05-28","close":100635.0},{"date":"2024-05-29","close":100645.0},{"date":"2024-05-30","close":100675.0},{"date":"2024-05-31","close":100685.0},{"date":"2024-06-03","close":100685.0},{"date":"2024-06-04","close":100705.0},{"date":"2024-06-05","close":100745.0},{"date":"2024-06-07","close":100750.0},{"date":"2024-06-10","close":100760.0},{"date":"2024-06-11","close":100765.0},{"date":"2024-06-12","close":100770.0},{"date":"2024-06-13","close":100800.0},{"date":"2024-06-14","close":100815.0},{"date":"2024-06-17","close":100825.0},{"date":"2024-06-18","close":100835.0},{"date":"2024-06-19","close":100845.0},{"date":"2024-06-20","close":100880.0},{"date":"2024-06-21","close":100890.0},{"date":"2024-06-24","close":100900.0},{"date":"2024-06-25","close":100910.0},{"date":"2024-06-26","close":100925.0},{"date":"2024-06-27","close":100945.0},{"date":"2024-06-28","close":100950.0},{"date":"2024-07-01","close":100965.0},{"date":"2024-07-02","close":100970.0},{"date":"2024-07-03","close":100985.0},{"date":"2024-07-04","close":101015.0},{"date":"2024-07-05","close":101030.0},{"date":"2024-07-08","close":101035.0},{"date":"2024-07-09","close":101045.0},{"date":"2024-07-10","close":101045.0},{"date":"2024-07-11","close":101080.0},{"date":"2024-07-12","close":101095.0},{"date":"2024-07-15","close":101100.0},{"date":"2024-07-16","close":101115.0},{"date":"2024-07-17","close":101120.0},{"date":"2024-07-18","close":101145.0},{"date":"2024-07-19","close":101160.0},{"date":"2024-07-22","close":101165.0},{"date":"2024-07-23","close":101180.0},{"date":"2024-07-24","close":101175.0},{"date":"2024-07-25","close":101210.0},{"date":"2024-07-26","close":101225.0},{"date":"2024-07-29","close":101235.0},{"date":"2024-07-30","close":101245.0},{"date":"2024-07-31","close":101250.0},{"date":"2024-08-01","close":101275.0},{"date":"2024-08-02","close":101295.0},{"date":"2024-08-05","close":101300.0},{"date":"2024-08-06","close":101315.0},{"date":"2024-08-07","close":101325.0},{"date":"2024-08-08","close":101355.0},{"date":"2024-08-09","close":101355.0},{"date":"2024-08-12","close":101370.0},{"date":"2024-08-13","close":101380.0},{"date":"2024-08-14","close":101400.0},{"date":"2024-08-16","close":101425.0},{"date":"2024-08-19","close":101435.0},{"date":"2024-08-20","close":101450.0},{"date":"2024-08-21","close":101455.0},{"date":"2024-08-22","close":101485.0},{"date":"2024-08-23","close":101500.0},{"date":"2024-08-26","close":101500.0},{"date":"2024-08-27","close":101520.0},{"date":"2024-08-28","close":101525.0},{"date":"2024-08-29","close":101560.0},{"date":"2024-08-30","close":101570.0},{"date":"2024-09-02","close":101575.0},{"date":"2024-09-03","close":101575.0},{"date":"2024-09-04","close":101600.0},{"date":"2024-09-05","close":101610.0},{"date":"2024-09-06","close":101630.0},{"date":"2024-09-09","close":101635.0},{"date":"2024-09-10","close":101655.0},{"date":"2024-09-11","close":101655.0},{"date":"2024-09-12","close":101715.0},{"date":"2024-09-13","close":101735.0},{"date":"2024-09-19","close":101750.0},{"date":"2024-09-20","close":101770.0},{"date":"2024-09-23","close":101765.0},{"date":"2024-09-24","close":101770.0},{"date":"2024-09-25","close":101785.0},{"date":"2024-09-26","close":101825.0},{"date":"2024-09-27","close":101845.0},{"date":"2024-09-30","close":101870.0},{"date":"2024-10-02","close":101895.0},{"date":"2024-10-04","close":101910.0},{"date":"2024-10-07","close":101925.0},{"date":"2024-10-08","close":101930.0},{"date":"2024-10-10","close":101960.0},{"date":"2024-10-11","close":101975.0},{"date":"2024-10-14","close":101980.0},{"date":"2024-10-15","close":101990.0},{"date":"2024-10-16","close":101990.0},{"date":"2024-10-17","close":102020.0},{"date":"2024-10-18","close":102030.0},{"date":"2024-10-21","close":102045.0},{"date":"2024-10-22","close":102050.0},{"date":"2024-10-23","close":102055.0},{"date":"2024-10-24","close":102090.0},{"date":"2024-10-25","close":102100.0},{"date":"2024-10-28","close":102110.0},{"date":"2024-10-29","close":102115.0},{"date":"2024-10-30","close":102125.0},{"date":"2024-10-31","close":102160.0},{"date":"2024-11-01","close":102170.0},{"date":"2024-11-04","close":102175.0},{"date":"2024-11-05","close":102190.0},{"date":"2024-11-06","close":102195.0},{"date":"2024-11-07","close":102215.0},{"date":"2024-11-08","close":102235.0},{"date":"2024-11-11","close":102245.0},{"date":"2024-11-12","close":102250.0},{"date":"2024-11-13","close":102260.0},{"date":"2024-11-14","close":102295.0},{"date":"2024-11-15","close":102310.0},{"date":"2024-11-18","close":102305.0},{"date":"2024-11-19","close":102320.0},{"date":"2024-11-20","close":102330.0},{"date":"2024-11-21","close":102350.0},{"date":"2024-11-22","close":102365.0},{"date":"2024-11-25","close":102380.0},{"date":"2024-11-26","close":102380.0},{"date":"2024-11-27","close":102385.0},{"date":"2024-11-28","close":102420.0},{"date":"2024-11-29","close":102440.0},{"date":"2024-12-02","close":102445.0},{"date":"2024-12-03","close":102435.0},{"date":"2024-12-04","close":102460.0},{"date":"2024-12-05","close":102485.0},{"date":"2024-12-06","close":102495.0},{"date":"2024-12-09","close":102500.0},{"date":"2024-12-10","close":102505.0},{"date":"2024-12-11","close":102525.0},{"date":"2024-12-12","close":102545.0},{"date":"2024-12-13","close":102565.0},{"date":"2024-12-16","close":102565.0},{"date":"2024-12-17","close":102585.0},{"date":"2024-12-18","close":102590.0},{"date":"2024-12-19","close":102625.0},{"date":"2024-12-20","close":102630.0},{"date":"2024-12-23","close":102645.0},{"date":"2024-12-24","close":102660.0},{"date":"2024-12-26","close":102685.0},{"date":"2024-12-27","close":102700.0},{"date":"2024-12-30","close":102725.0},{"date":"2025-01-02","close":102745.0},{"date":"2025-01-03","close":102770.0},{"date":"2025-01-06","close":102765.0},{"date":"2025-01-07","close":102770.0},{"date":"2025-01-08","close":102780.0},{"date":"2025-01-09","close":102820.0},{"date":"2025-01-10","close":102830.0},{"date":"2025-01-13","close":102830.0},{"date":"2025-01-14","close":102840.0},{"date":"2025-01-15","close":102845.0},{"date":"2025-01-16","close":102865.0},{"date":"2025-01-17","close":102880.0},{"date":"2025-01-20","close":102895.0},{"date":"2025-01-21","close":102895.0},{"date":"2025-01-22","close":102900.0},{"date":"2025-01-23","close":102940.0},{"date":"2025-01-24","close":103000.0},{"date":"2025-01-31","close":103000.0},{"date":"2025-02-03","close":103005.0},{"date":"2025-02-04","close":103020.0},{"date":"2025-02-05","close":103015.0},{"date":"2025-02-06","close":103045.0},{"date":"2025-02-07","close":103060.0},{"date":"2025-02-10","close":103065.0},{"date":"2025-02-11","close":103075.0},{"date":"2025-02-12","close":103080.0},{"date":"2025-02-13","close":103105.0},{"date":"2025-02-14","close":103120.0},{"date":"2025-02-17","close":103125.0},{"date":"2025-02-18","close":103130.0},{"date":"2025-02-19","close":103140.0},{"date":"2025-02-20","close":103165.0},{"date":"2025-02-21","close":103175.0},{"date":"2025-02-24","close":103175.0},{"date":"2025-02-25","close":103185.0},{"date":"2025-02-26","close":103195.0},{"date":"2025-02-27","close":103230.0},{"date":"2025-02-28","close":103245.0},{"date":"2025-03-04","close":103245.0},{"date":"2025-03-05","close":103255.0},{"date":"2025-03-06","close":103295.0},{"date":"2025-03-07","close":103290.0},{"date":"2025-03-10","close":103290.0},{"date":"2025-03-11","close":103305.0},{"date":"2025-03-12","close":103310.0},{"date":"2025-03-13","close":103335.0},{"date":"2025-03-14","close":103345.0},{"date":"2025-03-17","close":103350.0},{"date":"2025-03-18","close":103360.0},{"date":"2025-03-19","close":103370.0},{"date":"2025-03-20","close":103395.0},{"date":"2025-03-21","close":103395.0},{"date":"2025-03-24","close":103405.0},{"date":"2025-03-25","close":103410.0},{"date":"2025-03-26","close":103415.0},{"date":"2025-03-27","close":103440.0},{"date":"2025-03-28","close":103455.0},{"date":"2025-03-31","close":103460.0},{"date":"2025-04-01","close":103470.0},{"date":"2025-04-02","close":103480.0},{"date":"2025-04-03","close":103500.0},{"date":"2025-04-04","close":103505.0},{"date":"2025-04-07","close":103505.0},{"date":"2025-04-08","close":103515.0},{"date":"2025-04-09","close":103525.0},{"date":"2025-04-10","close":103555.0},{"date":"2025-04-11","close":103555.0},{"date":"2025-04-14","close":103570.0},{"date":"2025-04-15","close":103575.0},{"date":"2025-04-16","close":103580.0},{"date":"2025-04-17","close":103605.0},{"date":"2025-04-18","close":103620.0},{"date":"2025-04-21","close":103620.0},{"date":"2025-04-22","close":103630.0},{"date":"2025-04-23","close":103640.0},{"date":"2025-04-24","close":103655.0},{"date":"2025-04-25","close":103675.0},{"date":"2025-04-28","close":103680.0},{"date":"2025-04-29","close":103690.0},{"date":"2025-04-30","close":103735.0},{"date":"2025-05-02","close":103735.0},{"date":"2025-05-07","close":103735.0},{"date":"2025-05-08","close":103765.0},{"date":"2025-05-09","close":103775.0},{"date":"2025-05-12","close":103780.0},{"date":"2025-05-13","close":103780.0},{"date":"2025-05-14","close":103800.0},{"date":"2025-05-15","close":103815.0},{"date":"2025-05-16","close":103825.0},{"date":"2025-05-19","close":103835.0},{"date":"2025-05-20","close":103845.0},{"date":"2025-05-21","close":103850.0},{"date":"2025-05-22","close":103865.0},{"date":"2025-05-23","close":103885.0},{"date":"2025-05-26","close":103890.0},{"date":"2025-05-27","close":103890.0},{"date":"2025-05-28","close":103895.0},{"date":"2025-05-29","close":103920.0},{"date":"2025-05-30","close":103935.0},{"date":"2025-06-02","close":103945.0},{"date":"2025-06-04","close":103975.0},{"date":"2025-06-05","close":103990.0},{"date":"2025-06-09","close":103985.0},{"date":"2025-06-10","close":104000.0},{"date":"2025-06-11","close":104005.0},{"date":"2025-06-12","close":104025.0},{"date":"2025-06-13","close":104035.0},{"date":"2025-06-16","close":104035.0},{"date":"2025-06-17","close":104045.0},{"date":"2025-06-18","close":104060.0},{"date":"2025-06-19","close":104080.0},{"date":"2025-06-20","close":104090.0},{"date":"2025-06-23","close":104095.0},{"date":"2025-06-24","close":104100.0},{"date":"2025-06-25","close":104105.0},{"date":"2025-06-26","close":104130.0},{"date":"2025-06-27","close":104140.0},{"date":"2025-06-30","close":104135.0},{"date":"2025-07-01","close":104150.0},{"date":"2025-07-02","close":104155.0},{"date":"2025-07-03","close":104180.0},{"date":"2025-07-04","close":104185.0},{"date":"2025-07-07","close":104185.0},{"date":"2025-07-08","close":104205.0},{"date":"2025-07-09","close":104200.0},{"date":"2025-07-10","close":104230.0},{"date":"2025-07-11","close":104225.0},{"date":"2025-07-14","close":104225.0},{"date":"2025-07-15","close":104240.0},{"date":"2025-07-16","close":104245.0},{"date":"2025-07-17","close":104275.0},{"date":"2025-07-18","close":104285.0},{"date":"2025-07-21","close":104285.0},{"date":"2025-07-22","close":104290.0},{"date":"2025-07-23","close":104305.0},{"date":"2025-07-24","close":104320.0},{"date":"2025-07-25","close":104335.0},{"date":"2025-07-28","close":104340.0},{"date":"2025-07-29","close":104345.0},{"date":"2025-07-30","close":104355.0},{"date":"2025-07-31","close":104375.0},{"date":"2025-08-01","close":104385.0},{"date":"2025-08-04","close":104385.0},{"date":"2025-08-05","close":104390.0},{"date":"2025-08-06","close":104405.0},{"date":"2025-08-07","close":104420.0},{"date":"2025-08-08","close":104435.0},{"date":"2025-08-11","close":104435.0},{"date":"2025-08-12","close":104440.0},{"date":"2025-08-13","close":104470.0},{"date":"2025-08-14","close":104485.0},{"date":"2025-08-18","close":104480.0},{"date":"2025-08-19","close":104490.0},{"date":"2025-08-20","close":104495.0},{"date":"2025-08-21","close":104520.0},{"date":"2025-08-22","close":104530.0},{"date":"2025-08-25","close":104535.0},{"date":"2025-08-26","close":104540.0},{"date":"2025-08-27","close":104550.0},{"date":"2025-08-28","close":104565.0},{"date":"2025-08-29","close":104580.0},{"date":"2025-09-01","close":104580.0},{"date":"2025-09-02","close":104590.0},{"date":"2025-09-03","close":104595.0},{"date":"2025-09-04","close":104620.0},{"date":"2025-09-05","close":104630.0},{"date":"2025-09-08","close":104635.0},{"date":"2025-09-09","close":104640.0},{"date":"2025-09-10","close":104650.0},{"date":"2025-09-11","close":104670.0},{"date":"2025-09-12","close":104685.0},{"date":"2025-09-15","close":104680.0},{"date":"2025-09-16","close":104690.0},{"date":"2025-09-17","close":104700.0},{"date":"2025-09-18","close":104725.0},{"date":"2025-09-19","close":104730.0},{"date":"2025-09-22","close":104735.0},{"date":"2025-09-23","close":104745.0},{"date":"2025-09-24","close":104750.0},{"date":"2025-09-25","close":104775.0},{"date":"2025-09-26","close":104785.0},{"date":"2025-09-29","close":104780.0},{"date":"2025-09-30","close":104795.0},{"date":"2025-10-01","close":104845.0},{"date":"2025-10-02","close":104865.0},{"date":"2025-10-10","close":104870.0},{"date":"2025-10-13","close":104885.0},{"date":"2025-10-14","close":104895.0},{"date":"2025-10-15","close":104900.0},{"date":"2025-10-16","close":104915.0},{"date":"2025-10-17","close":104935.0},{"date":"2025-10-20","close":104935.0},{"date":"2025-10-21","close":104945.0},{"date":"2025-10-22","close":104950.0},{"date":"2025-10-23","close":104970.0},{"date":"2025-10-24","close":104980.0},{"date":"2025-10-27","close":104980.0},{"date":"2025-10-28","close":104995.0},{"date":"2025-10-29","close":105000.0},{"date":"2025-10-30","close":105020.0},{"date":"2025-10-31","close":105030.0},{"date":"2025-11-03","close":105030.0},{"date":"2025-11-04","close":105045.0},{"date":"2025-11-05","close":105040.0},{"date":"2025-11-06","close":105075.0},{"date":"2025-11-07","close":105085.0},{"date":"2025-11-10","close":105085.0},{"date":"2025-11-11","close":105095.0},{"date":"2025-11-12","close":105105.0},{"date":"2025-11-13","close":105125.0},{"date":"2025-11-14","close":105135.0},{"date":"2025-11-17","close":105145.0},{"date":"2025-11-18","close":105140.0},{"date":"2025-11-19","close":105155.0},{"date":"2025-11-20","close":105175.0},{"date":"2025-11-21","close":105185.0},{"date":"2025-11-24","close":105190.0},{"date":"2025-11-25","close":105200.0},{"date":"2025-11-26","close":105205.0},{"date":"2025-11-27","close":105230.0},{"date":"2025-11-28","close":105245.0},{"date":"2025-12-01","close":105245.0},{"date":"2025-12-02","close":105250.0},{"date":"2025-12-03","close":105265.0},{"date":"2025-12-04","close":105285.0},{"date":"2025-12-05","close":105295.0},{"date":"2025-12-08","close":105300.0},{"date":"2025-12-09","close":105300.0},{"date":"2025-12-10","close":105315.0},{"date":"2025-12-11","close":105340.0},{"date":"2025-12-12","close":105355.0},{"date":"2025-12-15","close":105345.0},{"date":"2025-12-16","close":105360.0},{"date":"2025-12-17","close":105365.0},{"date":"2025-12-18","close":105395.0},{"date":"2025-12-19","close":105410.0},{"date":"2025-12-22","close":105415.0},{"date":"2025-12-23","close":105430.0},{"date":"2025-12-24","close":105445.0},{"date":"2025-12-26","close":105465.0},{"date":"2025-12-29","close":105485.0},{"date":"2025-12-30","close":105495.0},{"date":"2026-01-02","close":105510.0},{"date":"2026-01-05","close":105530.0},{"date":"2026-01-06","close":105535.0},{"date":"2026-01-07","close":105545.0},{"date":"2026-01-08","close":105560.0},{"date":"2026-01-09","close":105580.0},{"date":"2026-01-12","close":105585.0},{"date":"2026-01-13","close":105590.0},{"date":"2026-01-14","close":105600.0},{"date":"2026-01-15","close":105620.0},{"date":"2026-01-16","close":105630.0},{"date":"2026-01-19","close":105635.0},{"date":"2026-01-20","close":105640.0},{"date":"2026-01-21","close":105650.0},{"date":"2026-01-22","close":105680.0},{"date":"2026-01-23","close":105690.0},{"date":"2026-01-26","close":105690.0},{"date":"2026-01-27","close":105695.0},{"date":"2026-01-28","close":105700.0},{"date":"2026-01-29","close":105725.0},{"date":"2026-01-30","close":105740.0},{"date":"2026-02-02","close":105740.0},{"date":"2026-02-03","close":105750.0},{"date":"2026-02-04","close":105760.0},{"date":"2026-02-05","close":105780.0},{"date":"2026-02-06","close":105795.0},{"date":"2026-02-09","close":105795.0},{"date":"2026-02-10","close":105800.0},{"date":"2026-02-11","close":105815.0},{"date":"2026-02-12","close":105860.0},{"date":"2026-02-13","close":105875.0},{"date":"2026-02-19","close":105890.0},{"date":"2026-02-20","close":105900.0},{"date":"2026-02-23","close":105905.0},{"date":"2026-02-24","close":105920.0},{"date":"2026-02-25","close":105920.0},{"date":"2026-02-26","close":105945.0},{"date":"2026-02-27","close":105970.0},{"date":"2026-03-03","close":105975.0},{"date":"2026-03-04","close":105975.0},{"date":"2026-03-05","close":106005.0},{"date":"2026-03-06","close":106015.0},{"date":"2026-03-09","close":106020.0},{"date":"2026-03-10","close":106030.0},{"date":"2026-03-11","close":106035.0},{"date":"2026-03-12","close":106060.0},{"date":"2026-03-13","close":106070.0},{"date":"2026-03-16","close":106070.0},{"date":"2026-03-17","close":106080.0},{"date":"2026-03-18","close":106090.0},{"date":"2026-03-19","close":106110.0},{"date":"2026-03-20","close":106125.0},{"date":"2026-03-23","close":106125.0},{"date":"2026-03-24","close":106140.0},{"date":"2026-03-25","close":106150.0},{"date":"2026-03-26","close":106165.0},{"date":"2026-03-27","close":106185.0},{"date":"2026-03-30","close":106190.0},{"date":"2026-03-31","close":106195.0},{"date":"2026-04-01","close":106200.0},{"date":"2026-04-02","close":106230.0},{"date":"2026-04-03","close":106240.0},{"date":"2026-04-06","close":106240.0},{"date":"2026-04-07","close":106255.0},{"date":"2026-04-08","close":106260.0},{"date":"2026-04-09","close":106275.0},{"date":"2026-04-10","close":106295.0},{"date":"2026-04-13","close":106295.0},{"date":"2026-04-14","close":106305.0},{"date":"2026-04-15","close":106310.0},{"date":"2026-04-16","close":106340.0},{"date":"2026-04-17","close":106350.0},{"date":"2026-04-20","close":106350.0},{"date":"2026-04-21","close":106355.0},{"date":"2026-04-22","close":106370.0},{"date":"2026-04-23","close":106395.0},{"date":"2026-04-24","close":106405.0},{"date":"2026-04-27","close":106410.0},{"date":"2026-04-28","close":106415.0},{"date":"2026-04-29","close":106455.0},{"date":"2026-04-30","close":106475.0},{"date":"2026-05-04","close":106470.0},{"date":"2026-05-06","close":106480.0},{"date":"2026-05-07","close":106510.0},{"date":"2026-05-08","close":106525.0},{"date":"2026-05-11","close":106525.0},{"date":"2026-05-12","close":106530.0},{"date":"2026-05-13","close":106550.0},{"date":"2026-05-14","close":106570.0},{"date":"2026-05-15","close":106570.0},{"date":"2026-05-18","close":106580.0},{"date":"2026-05-19","close":106595.0},{"date":"2026-05-20","close":106600.0},{"date":"2026-05-21","close":106615.0},{"date":"2026-05-22","close":106645.0},{"date":"2026-05-26","close":106645.0},{"date":"2026-05-27","close":106655.0},{"date":"2026-05-28","close":106675.0},{"date":"2026-05-29","close":106680.0},{"date":"2026-06-01","close":106675.0},{"date":"2026-06-02","close":106710.0},{"date":"2026-06-04","close":106710.0},{"date":"2026-06-05","close":106745.0},{"date":"2026-06-08","close":106720.0},{"date":"2026-06-09","close":106755.0},{"date":"2026-06-10","close":106765.0},{"date":"2026-06-11","close":106790.0},{"date":"2026-06-12","close":106805.0},{"date":"2026-06-15","close":106805.0},{"date":"2026-06-16","close":106815.0},{"date":"2026-06-17","close":106820.0},{"date":"2026-06-18","close":106845.0},{"date":"2026-06-19","close":106860.0},{"date":"2026-06-22","close":106865.0},{"date":"2026-06-23","close":106860.0},{"date":"2026-06-24","close":106875.0},{"date":"2026-06-25","close":106900.0},{"date":"2026-06-26","close":106905.0},{"date":"2026-06-29","close":106910.0},{"date":"2026-06-30","close":106920.0},{"date":"2026-07-01","close":106930.0},{"date":"2026-07-02","close":106955.0},{"date":"2026-07-03","close":106965.0},{"date":"2026-07-06","close":106975.0},{"date":"2026-07-07","close":106975.0},{"date":"2026-07-08","close":106985.0},{"date":"2026-07-09","close":107010.0},{"date":"2026-07-10","close":107030.0},{"date":"2026-07-13","close":107025.0},{"date":"2026-07-14","close":107040.0},{"date":"2026-07-15","close":107075.0},{"date":"2026-07-16","close":107085.0},{"date":"2026-07-20","close":107095.0},{"date":"2026-07-21","close":107100.0},{"date":"2026-07-22","close":107110.0},{"date":"2026-07-23","close":107135.0},{"date":"2026-07-24","close":107145.0},{"date":"2026-07-27","close":107145.0},{"date":"2026-07-28","close":107155.0},{"date":"2026-07-29","close":107160.0},{"date":"2026-07-30","close":107180.0},{"date":"2026-07-31","close":107210.0},{"date":"2026-08-03","close":107210.0},{"date":"2026-08-04","close":107220.0},{"date":"2026-08-05","close":107230.0},{"date":"2026-08-06","close":107250.0},{"date":"2026-08-07","close":107260.0},{"date":"2026-08-10","close":107270.0},{"date":"2026-08-11","close":107275.0},{"date":"2026-08-12","close":107285.0},{"date":"2026-08-13","close":107305.0},{"date":"2026-08-14","close":107330.0},{"date":"2026-08-18","close":107335.0},{"date":"2026-08-19","close":107345.0},{"date":"2026-08-20","close":107370.0},{"date":"2026-08-21","close":107380.0},{"date":"2026-08-24","close":107385.0},{"date":"2026-08-25","close":107400.0},{"date":"2026-08-26","close":107405.0},{"date":"2026-08-27","close":107430.0},{"date":"2026-08-28","close":107445.0},{"date":"2026-08-31","close":107450.0},{"date":"2026-09-01","close":107455.0},{"date":"2026-09-02","close":107465.0},{"date":"2026-09-03","close":107495.0},{"date":"2026-09-04","close":107505.0},{"date":"2026-09-07","close":107505.0},{"date":"2026-09-08","close":107520.0},{"date":"2026-09-09","close":107525.0},{"date":"2026-09-10","close":107560.0},{"date":"2026-09-11","close":107565.0},{"date":"2026-09-14","close":107570.0},{"date":"2026-09-15","close":107575.0},{"date":"2026-09-16","close":107585.0},{"date":"2026-09-17","close":107620.0},{"date":"2026-09-18","close":107635.0},{"date":"2026-09-21","close":107640.0},{"date":"2026-09-22","close":107685.0},{"date":"2026-09-23","close":107710.0},{"date":"2026-09-28","close":107705.0},{"date":"2026-09-29","close":107715.0},{"date":"2026-09-30","close":107725.0},{"date":"2026-10-01","close":107760.0},{"date":"2026-10-02","close":107780.0},{"date":"2026-10-06","close":107785.0},{"date":"2026-10-07","close":107815.0},{"date":"2026-10-08","close":107830.0},{"date":"2026-10-12","close":107835.0},{"date":"2026-10-13","close":107840.0},{"date":"2026-10-14","close":107847.0},{"date":"2026-10-15","close":107875.0},{"date":"2026-10-16","close":107895.0},{"date":"2026-10-19","close":107900.0},{"date":"2026-10-20","close":107905.0},{"date":"2026-10-21","close":107920.0},{"date":"2026-10-22","close":107940.0},{"date":"2026-10-23","close":107955.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":589.0,"foreign_net":0.0,"institution_net":-589.0},{"date":"2026-10-21","retail_net":470.0,"foreign_net":0.0,"institution_net":-470.0},{"date":"2026-10-20","retail_net":-1115.0,"foreign_net":0.0,"institution_net":1115.0},{"date":"2026-10-19","retail_net":-1234.0,"foreign_net":0.0,"institution_net":1234.0},{"date":"2026-10-16","retail_net":-1807.0,"foreign_net":0.0,"institution_net":1807.0},{"date":"2026-10-15","retail_net":-9698.0,"foreign_net":0.0,"institution_net":9698.0},{"date":"2026-10-14","retail_net":-667.0,"foreign_net":0.0,"institution_net":667.0},{"date":"2026-10-13","retail_net":-3287.0,"foreign_net":0.0,"institution_net":3287.0},{"date":"2026-10-12","retail_net":-210.0,"foreign_net":0.0,"institution_net":210.0},{"date":"2026-10-08","retail_net":-1109.0,"foreign_net":0.0,"institution_net":1109.0},{"date":"2026-10-07","retail_net":-459.0,"foreign_net":0.0,"institution_net":459.0},{"date":"2026-10-06","retail_net":245.0,"foreign_net":0.0,"institution_net":-245.0},{"date":"2026-10-02","retail_net":4392.0,"foreign_net":1.0,"institution_net":-4393.0},{"date":"2026-10-01","retail_net":1247.0,"foreign_net":0.0,"institution_net":-1247.0},{"date":"2026-09-30","retail_net":4998.0,"foreign_net":0.0,"institution_net":-4998.0},{"date":"2026-09-29","retail_net":101.0,"foreign_net":0.0,"institution_net":-101.0},{"date":"2026-09-28","retail_net":1056.0,"foreign_net":0.0,"institution_net":-1056.0},{"date":"2026-09-23","retail_net":369.0,"foreign_net":0.0,"institution_net":-369.0},{"date":"2026-09-22","retail_net":691.0,"foreign_net":0.0,"institution_net":-691.0},{"date":"2026-09-21","retail_net":973.0,"foreign_net":0.0,"institution_net":-973.0},{"date":"2026-09-18","retail_net":2346.0,"foreign_net":0.0,"institution_net":-2346.0},{"date":"2026-09-17","retail_net":1897.0,"foreign_net":0.0,"institution_net":-1897.0},{"date":"2026-09-16","retail_net":-4536.0,"foreign_net":0.0,"institution_net":4536.0},{"date":"2026-09-15","retail_net":-2052.0,"foreign_net":0.0,"institution_net":2052.0},{"date":"2026-09-14","retail_net":7093.0,"foreign_net":0.0,"institution_net":-7093.0},{"date":"2026-09-11","retail_net":-841.0,"foreign_net":0.0,"institution_net":841.0},{"date":"2026-09-10","retail_net":656.0,"foreign_net":0.0,"institution_net":-656.0},{"date":"2026-09-09","retail_net":-843.0,"foreign_net":0.0,"institution_net":843.0},{"date":"2026-09-08","retail_net":3098.0,"foreign_net":0.0,"institution_net":-3098.0},{"date":"2026-09-07","retail_net":180.0,"foreign_net":0.0,"institution_net":-180.0}],"comment":"외국인 중립, 기관 매수","periods":{"d1":{"retail_net":589.0,"foreign_net":0,"institution_net":-589.0},"d3":{"retail_net":-56.0,"foreign_net":0,"institution_net":56.0},"d7":{"retail_net":-13462.0,"foreign_net":0,"institution_net":13462.0},"d14":{"retail_net":-12643.0,"foreign_net":1.0,"institution_net":12642.0},"d30":{"retail_net":2543.0,"foreign_net":1.0,"institution_net":-2544.0}},"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 3097.00. 30일 누적: 외국인 1.00, 기관 -2544.00.","foreign_flow":0,"foreign_trend":"중립","institution_trend":"매수","institutional_flow":3097.0},"insider_trades":[],"price_analysis":{"current":107955.0,"low_30d":107515.0,"support":107559.5,"high_30d":107960.0,"change_1d":0.0,"change_7d":0.1,"change_30d":0.4,"resistance":107915.5,"position_in_range":99.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 100 과매수 구간","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"financial_currency":{"current_held":false,"latest_period":null,"quote_currency":"KRW","latest_currency":null,"foreign_observed":false},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[],"institutional_holders":[],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"RISE CD금리액티브(합성)","phase":"above-fold","symbol_resolved":true}