{"status":"ok","report":{"etf":{"aum":1011000000000.0,"as_of":"2026-07-04","issuer":"하나자산운용","source":"naver","category":"","holdings":[{"name":"기업은행(변)2603이1A-16","ticker":"","weight":null},{"name":"전자단기사채(넥스트레벨제일차 20260427-9","ticker":"","weight":null},{"name":"전자단기사채(넥스트레벨제일차 20260526-9","ticker":"","weight":null},{"name":"전자단기사채(뉴스타그린에너지제일차 2026","ticker":"","weight":null},{"name":"전자단기사채(뉴스타그린테크제일차 202605","ticker":"","weight":null},{"name":"전자단기사채(뉴스타빅마운틴제일차 202604","ticker":"","weight":null},{"name":"전자단기사채(디비엠비피제사차 20260430-9","ticker":"","weight":null},{"name":"전자단기사채(디비증권 20260615-92-28(단)","ticker":"","weight":null},{"name":"전자단기사채(디알제십팔차 20260527-54-3(","ticker":"","weight":null},{"name":"전자단기사채(미래에셋증권 20260623-92-15","ticker":"","weight":null}],"base_index":"KIS-하나 MMF 지수(총수익)","aum_display":"1조 110억","expense_ratio":0.05,"dividend_yield":null,"holdings_count":10,"tracking_error":0.04},"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"as_of":"2026-07-04","status":"available"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:42:23.427948+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":100.0,"direction":null,"percentile":100},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":0.5,"direction":"higher_better","percentile":51}],"summary":"RSI 100","percentile":74}},"is_etf":true,"signals":[],"summary":"1Q 머니마켓액티브(479080)은(는) KIS-하나 MMF 지수(총수익)를 추종하는 ETF입니다, 순자산 1조 110억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.85,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.85%","value_pct":0.85},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"D"},"has_dividend":true,"dividend_yield":0.8487},"catalysts":["이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":57.714458512688,"grade":"B","trend":"상승","atr_14":13.214285714285714,"rsi_14":100.0,"sma_20":53951.75,"sma_60":53791.333333333336,"comment":"상승 추세, RSI 100","analysis":"RSI(14) 100.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(57.71)가 시그널선(57.65)을 상회합니다(골든크로스). 현재가가 SMA20(53952)과 SMA60(53791) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 53852~54051 (현재 위치 97%).","bb_lower":53852.13699884051,"bb_upper":54051.36300115949,"macd_signal":57.653881429668836},"change_pct":0.03,"chart_data":[{"date":"2024-10-23","open":50730,"high":50735,"low":50730,"close":50730,"volume":52444},{"date":"2024-10-24","open":50740,"high":50745,"low":50740,"close":50745,"volume":6377},{"date":"2024-10-25","open":50750,"high":50750,"low":50745,"close":50750,"volume":18252},{"date":"2024-10-28","open":50760,"high":50760,"low":50750,"close":50750,"volume":82683},{"date":"2024-10-29","open":50759,"high":50759,"low":50754,"close":50759,"volume":29787},{"date":"2024-10-30","open":50759,"high":50764,"low":50759,"close":50764,"volume":17800},{"date":"2024-10-31","open":50764,"high":50774,"low":50764,"close":50774,"volume":24010},{"date":"2024-11-01","open":50784,"high":50784,"low":50779,"close":50779,"volume":129822},{"date":"2024-11-04","open":50784,"high":50789,"low":50779,"close":50789,"volume":26687},{"date":"2024-11-05","open":50789,"high":50794,"low":50789,"close":50794,"volume":43548},{"date":"2024-11-06","open":50794,"high":50799,"low":50794,"close":50799,"volume":40329},{"date":"2024-11-07","open":50799,"high":50809,"low":50799,"close":50809,"volume":17886},{"date":"2024-11-08","open":50810,"high":50819,"low":50810,"close":50814,"volume":17329},{"date":"2024-11-11","open":50819,"high":50824,"low":50819,"close":50824,"volume":26294},{"date":"2024-11-12","open":50824,"high":50829,"low":50824,"close":50824,"volume":24277},{"date":"2024-11-13","open":50829,"high":50834,"low":50829,"close":50834,"volume":60210},{"date":"2024-11-14","open":50834,"high":50844,"low":50834,"close":50844,"volume":32832},{"date":"2024-11-15","open":50844,"high":50854,"low":50844,"close":50854,"volume":63486},{"date":"2024-11-18","open":50859,"high":50859,"low":50854,"close":50859,"volume":26430},{"date":"2024-11-19","open":50864,"high":50864,"low":50859,"close":50864,"volume":20810},{"date":"2024-11-20","open":50869,"high":50869,"low":50864,"close":50864,"volume":17133},{"date":"2024-11-21","open":50868,"high":50878,"low":50868,"close":50878,"volume":29263},{"date":"2024-11-22","open":50883,"high":50888,"low":50878,"close":50888,"volume":80983},{"date":"2024-11-25","open":50893,"high":50893,"low":50888,"close":50893,"volume":43571},{"date":"2024-11-26","open":50898,"high":50898,"low":50893,"close":50898,"volume":19788},{"date":"2024-11-27","open":50903,"high":50903,"low":50898,"close":50898,"volume":30214},{"date":"2024-11-28","open":50903,"high":50913,"low":50903,"close":50913,"volume":51430},{"date":"2024-11-29","open":50913,"high":50927,"low":50913,"close":50923,"volume":109761},{"date":"2024-12-02","open":50933,"high":50933,"low":50928,"close":50928,"volume":31234},{"date":"2024-12-03","open":50933,"high":50938,"low":50933,"close":50938,"volume":64391},{"date":"2024-12-04","open":50938,"high":50943,"low":50938,"close":50938,"volume":27538},{"date":"2024-12-05","open":50938,"high":50953,"low":50938,"close":50953,"volume":15654},{"date":"2024-12-06","open":50958,"high":50958,"low":50953,"close":50958,"volume":18503},{"date":"2024-12-09","open":50968,"high":50968,"low":50958,"close":50958,"volume":12106},{"date":"2024-12-10","open":50968,"high":50973,"low":50968,"close":50968,"volume":8665},{"date":"2024-12-11","open":50968,"high":50973,"low":50968,"close":50968,"volume":22523},{"date":"2024-12-12","open":50973,"high":50983,"low":50973,"close":50983,"volume":10198},{"date":"2024-12-13","open":50982,"high":50992,"low":50982,"close":50987,"volume":114677},{"date":"2024-12-16","open":50992,"high":50997,"low":50992,"close":50997,"volume":44320},{"date":"2024-12-17","open":50997,"high":51007,"low":50997,"close":50997,"volume":131485},{"date":"2024-12-18","open":51002,"high":51007,"low":51002,"close":51002,"volume":21448},{"date":"2024-12-19","open":51007,"high":51012,"low":51007,"close":51012,"volume":21669},{"date":"2024-12-20","open":51017,"high":51022,"low":51017,"close":51022,"volume":25584},{"date":"2024-12-23","open":51032,"high":51032,"low":51027,"close":51032,"volume":30453},{"date":"2024-12-24","open":51037,"high":51037,"low":51032,"close":51037,"volume":146375},{"date":"2024-12-26","open":51043,"high":51052,"low":51043,"close":51052,"volume":9149},{"date":"2024-12-27","open":51062,"high":51067,"low":51062,"close":51067,"volume":6363},{"date":"2024-12-30","open":51067,"high":51072,"low":51067,"close":51072,"volume":10618},{"date":"2025-01-02","open":51077,"high":51092,"low":51077,"close":51092,"volume":32513},{"date":"2025-01-03","open":51092,"high":51097,"low":51087,"close":51097,"volume":57657},{"date":"2025-01-06","open":51101,"high":51106,"low":51101,"close":51106,"volume":21719},{"date":"2025-01-07","open":51111,"high":51111,"low":51106,"close":51111,"volume":15276},{"date":"2025-01-08","open":51116,"high":51116,"low":51111,"close":51111,"volume":22563},{"date":"2025-01-09","open":51126,"high":51131,"low":51126,"close":51131,"volume":13126},{"date":"2025-01-10","open":51131,"high":51141,"low":51131,"close":51141,"volume":16228},{"date":"2025-01-13","open":51151,"high":51151,"low":51141,"close":51151,"volume":102660},{"date":"2025-01-14","open":51151,"high":51160,"low":51151,"close":51156,"volume":161460},{"date":"2025-01-15","open":51161,"high":51166,"low":51161,"close":51161,"volume":13190},{"date":"2025-01-16","open":51171,"high":51181,"low":51171,"close":51181,"volume":20048},{"date":"2025-01-17","open":51181,"high":51191,"low":51181,"close":51191,"volume":17883},{"date":"2025-01-20","open":51196,"high":51196,"low":51191,"close":51196,"volume":22252},{"date":"2025-01-21","open":51191,"high":51201,"low":51191,"close":51196,"volume":89596},{"date":"2025-01-22","open":51196,"high":51206,"low":51196,"close":51201,"volume":4454},{"date":"2025-01-23","open":51215,"high":51225,"low":51215,"close":51225,"volume":23773},{"date":"2025-01-24","open":51230,"high":51240,"low":51230,"close":51240,"volume":54477},{"date":"2025-01-31","open":51245,"high":51250,"low":51245,"close":51250,"volume":28309},{"date":"2025-02-03","open":51255,"high":51255,"low":51250,"close":51255,"volume":14636},{"date":"2025-02-04","open":51255,"high":51260,"low":51255,"close":51260,"volume":51633},{"date":"2025-02-05","open":51265,"high":51265,"low":51260,"close":51265,"volume":46063},{"date":"2025-02-06","open":51271,"high":51280,"low":51271,"close":51275,"volume":42632},{"date":"2025-02-07","open":51280,"high":51285,"low":51280,"close":51285,"volume":8172},{"date":"2025-02-10","open":51295,"high":51295,"low":51290,"close":51290,"volume":122032},{"date":"2025-02-11","open":51295,"high":51300,"low":51295,"close":51295,"volume":118028},{"date":"2025-02-12","open":51295,"high":51300,"low":51295,"close":51300,"volume":19084},{"date":"2025-02-13","open":51305,"high":51315,"low":51305,"close":51315,"volume":31907},{"date":"2025-02-14","open":51320,"high":51320,"low":51315,"close":51320,"volume":162494},{"date":"2025-02-17","open":51325,"high":51330,"low":51325,"close":51330,"volume":22660},{"date":"2025-02-18","open":51334,"high":51334,"low":51329,"close":51334,"volume":16424},{"date":"2025-02-19","open":51334,"high":51339,"low":51334,"close":51339,"volume":21187},{"date":"2025-02-20","open":51344,"high":51354,"low":51344,"close":51354,"volume":48367},{"date":"2025-02-21","open":51359,"high":51359,"low":51354,"close":51359,"volume":47818},{"date":"2025-02-24","open":51359,"high":51369,"low":51359,"close":51369,"volume":25298},{"date":"2025-02-25","open":51369,"high":51374,"low":51369,"close":51374,"volume":22869},{"date":"2025-02-26","open":51379,"high":51384,"low":51379,"close":51384,"volume":16369},{"date":"2025-02-27","open":51389,"high":51399,"low":51389,"close":51389,"volume":32311},{"date":"2025-02-28","open":51394,"high":51404,"low":51394,"close":51399,"volume":61573},{"date":"2025-03-04","open":51404,"high":51414,"low":51404,"close":51409,"volume":40873},{"date":"2025-03-05","open":51409,"high":51414,"low":51409,"close":51409,"volume":51523},{"date":"2025-03-06","open":51414,"high":51424,"low":51414,"close":51424,"volume":20075},{"date":"2025-03-07","open":51424,"high":51429,"low":51424,"close":51424,"volume":33285},{"date":"2025-03-10","open":51429,"high":51434,"low":51429,"close":51434,"volume":34651},{"date":"2025-03-11","open":51434,"high":51439,"low":51434,"close":51439,"volume":30420},{"date":"2025-03-12","open":51439,"high":51444,"low":51439,"close":51439,"volume":28164},{"date":"2025-03-13","open":51448,"high":51453,"low":51448,"close":51453,"volume":10553},{"date":"2025-03-14","open":51453,"high":51463,"low":51453,"close":51463,"volume":29865},{"date":"2025-03-17","open":51463,"high":51468,"low":51463,"close":51468,"volume":179396},{"date":"2025-03-18","open":51473,"high":51473,"low":51463,"close":51468,"volume":22257},{"date":"2025-03-19","open":51473,"high":51473,"low":51468,"close":51473,"volume":78799},{"date":"2025-03-20","open":51478,"high":51483,"low":51478,"close":51483,"volume":43891},{"date":"2025-03-21","open":51478,"high":51488,"low":51478,"close":51483,"volume":122179},{"date":"2025-03-24","open":51488,"high":51498,"low":51488,"close":51493,"volume":241762},{"date":"2025-03-25","open":51493,"high":51498,"low":51493,"close":51498,"volume":33590},{"date":"2025-03-26","open":51503,"high":51503,"low":51493,"close":51498,"volume":121326},{"date":"2025-03-27","open":51508,"high":51513,"low":51508,"close":51513,"volume":84800},{"date":"2025-03-28","open":51513,"high":51518,"low":51508,"close":51513,"volume":32244},{"date":"2025-03-31","open":51518,"high":51523,"low":51518,"close":51518,"volume":65801},{"date":"2025-04-01","open":51523,"high":51528,"low":51523,"close":51523,"volume":81556},{"date":"2025-04-02","open":51528,"high":51533,"low":51528,"close":51533,"volume":24420},{"date":"2025-04-03","open":51538,"high":51543,"low":51538,"close":51543,"volume":228328},{"date":"2025-04-04","open":51548,"high":51558,"low":51543,"close":51553,"volume":176297},{"date":"2025-04-07","open":51553,"high":51558,"low":51553,"close":51558,"volume":167897},{"date":"2025-04-08","open":51553,"high":51563,"low":51553,"close":51558,"volume":83809},{"date":"2025-04-09","open":51562,"high":51567,"low":51557,"close":51567,"volume":137862},{"date":"2025-04-10","open":51562,"high":51572,"low":51562,"close":51572,"volume":56159},{"date":"2025-04-11","open":51582,"high":51582,"low":51577,"close":51577,"volume":57893},{"date":"2025-04-14","open":51587,"high":51587,"low":51582,"close":51582,"volume":63992},{"date":"2025-04-15","open":51592,"high":51592,"low":51587,"close":51592,"volume":140582},{"date":"2025-04-16","open":51597,"high":51597,"low":51592,"close":51597,"volume":244676},{"date":"2025-04-17","open":51602,"high":51607,"low":51602,"close":51607,"volume":37462},{"date":"2025-04-18","open":51612,"high":51612,"low":51607,"close":51612,"volume":138414},{"date":"2025-04-21","open":51619,"high":51622,"low":51613,"close":51622,"volume":304243},{"date":"2025-04-22","open":51622,"high":51622,"low":51618,"close":51622,"volume":55888},{"date":"2025-04-23","open":51622,"high":51627,"low":51622,"close":51627,"volume":17678},{"date":"2025-04-24","open":51632,"high":51642,"low":51632,"close":51642,"volume":181100},{"date":"2025-04-25","open":51647,"high":51647,"low":51642,"close":51647,"volume":64554},{"date":"2025-04-28","open":51652,"high":51652,"low":51647,"close":51652,"volume":46439},{"date":"2025-04-29","open":51652,"high":51657,"low":51652,"close":51657,"volume":36961},{"date":"2025-04-30","open":51661,"high":51676,"low":51661,"close":51676,"volume":39830},{"date":"2025-05-02","open":51681,"high":51686,"low":51676,"close":51681,"volume":53475},{"date":"2025-05-07","open":51691,"high":51691,"low":51686,"close":51686,"volume":50371},{"date":"2025-05-08","open":51696,"high":51701,"low":51696,"close":51701,"volume":149494},{"date":"2025-05-09","open":51711,"high":51711,"low":51701,"close":51706,"volume":32051},{"date":"2025-05-12","open":51706,"high":51716,"low":51706,"close":51716,"volume":124364},{"date":"2025-05-13","open":51721,"high":51721,"low":51711,"close":51716,"volume":28521},{"date":"2025-05-14","open":51716,"high":51721,"low":51716,"close":51721,"volume":75066},{"date":"2025-05-15","open":51727,"high":51736,"low":51727,"close":51736,"volume":25019},{"date":"2025-05-16","open":51732,"high":51741,"low":51732,"close":51741,"volume":78248},{"date":"2025-05-19","open":51746,"high":51746,"low":51741,"close":51746,"volume":69399},{"date":"2025-05-20","open":51748,"high":51751,"low":51746,"close":51751,"volume":75865},{"date":"2025-05-21","open":51751,"high":51756,"low":51751,"close":51751,"volume":194244},{"date":"2025-05-22","open":51756,"high":51766,"low":51756,"close":51766,"volume":53720},{"date":"2025-05-23","open":51771,"high":51776,"low":51766,"close":51776,"volume":362858},{"date":"2025-05-26","open":51786,"high":51786,"low":51771,"close":51771,"volume":128068},{"date":"2025-05-27","open":51791,"high":51791,"low":51771,"close":51781,"volume":106000},{"date":"2025-05-28","open":51781,"high":51786,"low":51781,"close":51786,"volume":23823},{"date":"2025-05-29","open":51785,"high":51795,"low":51785,"close":51795,"volume":383054},{"date":"2025-05-30","open":51800,"high":51805,"low":51795,"close":51805,"volume":205121},{"date":"2025-06-02","open":51815,"high":51820,"low":51815,"close":51820,"volume":81073},{"date":"2025-06-04","open":51830,"high":51835,"low":51820,"close":51830,"volume":251381},{"date":"2025-06-05","open":51830,"high":51840,"low":51830,"close":51840,"volume":32990},{"date":"2025-06-09","open":51840,"high":51849,"low":51840,"close":51845,"volume":114422},{"date":"2025-06-10","open":51846,"high":51855,"low":51846,"close":51850,"volume":213092},{"date":"2025-06-11","open":51855,"high":51860,"low":51850,"close":51860,"volume":208638},{"date":"2025-06-12","open":51860,"high":51870,"low":51860,"close":51870,"volume":223249},{"date":"2025-06-13","open":51875,"high":51875,"low":51865,"close":51870,"volume":61549},{"date":"2025-06-16","open":51875,"high":51875,"low":51870,"close":51875,"volume":43431},{"date":"2025-06-17","open":51870,"high":51880,"low":51870,"close":51880,"volume":50742},{"date":"2025-06-18","open":51880,"high":51885,"low":51880,"close":51885,"volume":37562},{"date":"2025-06-19","open":51890,"high":51890,"low":51885,"close":51890,"volume":133749},{"date":"2025-06-20","open":51895,"high":51895,"low":51890,"close":51895,"volume":50761},{"date":"2025-06-23","open":51895,"high":51900,"low":51890,"close":51900,"volume":254956},{"date":"2025-06-24","open":51900,"high":51905,"low":51895,"close":51900,"volume":272917},{"date":"2025-06-25","open":51900,"high":51905,"low":51900,"close":51905,"volume":76535},{"date":"2025-06-26","open":51909,"high":51914,"low":51909,"close":51914,"volume":56310},{"date":"2025-06-27","open":51914,"high":51919,"low":51914,"close":51919,"volume":82719},{"date":"2025-06-30","open":51919,"high":51924,"low":51919,"close":51924,"volume":118279},{"date":"2025-07-01","open":51929,"high":51929,"low":51924,"close":51929,"volume":64322},{"date":"2025-07-02","open":51934,"high":51934,"low":51924,"close":51934,"volume":121724},{"date":"2025-07-03","open":51934,"high":51944,"low":51934,"close":51944,"volume":47309},{"date":"2025-07-04","open":51949,"high":51949,"low":51944,"close":51949,"volume":36298},{"date":"2025-07-07","open":51949,"high":51949,"low":51944,"close":51949,"volume":42949},{"date":"2025-07-08","open":51954,"high":51954,"low":51949,"close":51954,"volume":48028},{"date":"2025-07-09","open":51954,"high":51959,"low":51954,"close":51959,"volume":72286},{"date":"2025-07-10","open":51960,"high":51969,"low":51960,"close":51969,"volume":110462},{"date":"2025-07-11","open":51974,"high":51974,"low":51965,"close":51974,"volume":72515},{"date":"2025-07-14","open":51974,"high":51979,"low":51974,"close":51979,"volume":96644},{"date":"2025-07-15","open":51979,"high":51979,"low":51974,"close":51979,"volume":32982},{"date":"2025-07-16","open":51979,"high":51984,"low":51979,"close":51979,"volume":160153},{"date":"2025-07-17","open":51984,"high":51994,"low":51984,"close":51994,"volume":41933},{"date":"2025-07-18","open":51999,"high":51999,"low":51994,"close":51999,"volume":83169},{"date":"2025-07-21","open":51999,"high":52004,"low":51999,"close":52004,"volume":54713},{"date":"2025-07-22","open":52004,"high":52006,"low":51999,"close":52004,"volume":146338},{"date":"2025-07-23","open":52004,"high":52009,"low":52004,"close":52009,"volume":36403},{"date":"2025-07-24","open":52014,"high":52019,"low":52014,"close":52014,"volume":27583},{"date":"2025-07-25","open":52019,"high":52024,"low":52014,"close":52019,"volume":62374},{"date":"2025-07-28","open":52023,"high":52028,"low":52023,"close":52028,"volume":204313},{"date":"2025-07-29","open":52028,"high":52033,"low":52028,"close":52033,"volume":94883},{"date":"2025-07-30","open":52033,"high":52033,"low":52028,"close":52033,"volume":33248},{"date":"2025-07-31","open":52033,"high":52048,"low":52033,"close":52043,"volume":103269},{"date":"2025-08-01","open":52043,"high":52053,"low":52043,"close":52053,"volume":96235},{"date":"2025-08-04","open":52053,"high":52058,"low":52048,"close":52048,"volume":137937},{"date":"2025-08-05","open":52058,"high":52058,"low":52053,"close":52058,"volume":26358},{"date":"2025-08-06","open":52058,"high":52063,"low":52058,"close":52058,"volume":31258},{"date":"2025-08-07","open":52068,"high":52073,"low":52068,"close":52073,"volume":79189},{"date":"2025-08-08","open":52082,"high":52082,"low":52068,"close":52078,"volume":55819},{"date":"2025-08-11","open":52079,"high":52083,"low":52079,"close":52083,"volume":136771},{"date":"2025-08-12","open":52083,"high":52093,"low":52083,"close":52088,"volume":48465},{"date":"2025-08-13","open":52088,"high":52103,"low":52088,"close":52103,"volume":32514},{"date":"2025-08-14","open":52108,"high":52113,"low":52103,"close":52108,"volume":65204},{"date":"2025-08-18","open":52108,"high":52113,"low":52103,"close":52108,"volume":51124},{"date":"2025-08-19","open":52103,"high":52113,"low":52103,"close":52113,"volume":44364},{"date":"2025-08-20","open":52113,"high":52118,"low":52113,"close":52118,"volume":87285},{"date":"2025-08-21","open":52133,"high":52133,"low":52118,"close":52128,"volume":54653},{"date":"2025-08-22","open":52133,"high":52133,"low":52128,"close":52133,"volume":30977},{"date":"2025-08-25","open":52137,"high":52137,"low":52127,"close":52137,"volume":45519},{"date":"2025-08-26","open":52142,"high":52142,"low":52132,"close":52137,"volume":39426},{"date":"2025-08-27","open":52142,"high":52142,"low":52137,"close":52137,"volume":31526},{"date":"2025-08-28","open":52142,"high":52152,"low":52142,"close":52147,"volume":44156},{"date":"2025-08-29","open":52147,"high":52157,"low":52147,"close":52157,"volume":55147},{"date":"2025-09-01","open":52162,"high":52162,"low":52157,"close":52162,"volume":84880},{"date":"2025-09-02","open":52162,"high":52167,"low":52162,"close":52167,"volume":33798},{"date":"2025-09-03","open":52167,"high":52172,"low":52167,"close":52172,"volume":364572},{"date":"2025-09-04","open":52177,"high":52182,"low":52177,"close":52182,"volume":30938},{"date":"2025-09-05","open":52187,"high":52187,"low":52177,"close":52182,"volume":179830},{"date":"2025-09-08","open":52182,"high":52192,"low":52182,"close":52187,"volume":73842},{"date":"2025-09-09","open":52187,"high":52192,"low":52187,"close":52187,"volume":74879},{"date":"2025-09-10","open":52188,"high":52197,"low":52188,"close":52197,"volume":70934},{"date":"2025-09-11","open":52212,"high":52212,"low":52202,"close":52207,"volume":156899},{"date":"2025-09-12","open":52207,"high":52212,"low":52207,"close":52212,"volume":37909},{"date":"2025-09-15","open":52212,"high":52217,"low":52212,"close":52217,"volume":87153},{"date":"2025-09-16","open":52217,"high":52217,"low":52212,"close":52217,"volume":59261},{"date":"2025-09-17","open":52217,"high":52222,"low":52217,"close":52222,"volume":95788},{"date":"2025-09-18","open":52232,"high":52232,"low":52227,"close":52227,"volume":101464},{"date":"2025-09-19","open":52232,"high":52237,"low":52232,"close":52237,"volume":60734},{"date":"2025-09-22","open":52237,"high":52242,"low":52237,"close":52242,"volume":69074},{"date":"2025-09-23","open":52242,"high":52247,"low":52242,"close":52247,"volume":60564},{"date":"2025-09-24","open":52247,"high":52252,"low":52239,"close":52247,"volume":420851},{"date":"2025-09-25","open":52256,"high":52256,"low":52251,"close":52256,"volume":107074},{"date":"2025-09-26","open":52261,"high":52266,"low":52256,"close":52261,"volume":126858},{"date":"2025-09-29","open":52261,"high":52266,"low":52261,"close":52261,"volume":149156},{"date":"2025-09-30","open":52261,"high":52271,"low":52261,"close":52271,"volume":41511},{"date":"2025-10-01","open":52276,"high":52296,"low":52276,"close":52291,"volume":577433},{"date":"2025-10-02","open":52302,"high":52311,"low":52302,"close":52311,"volume":44122},{"date":"2025-10-10","open":52311,"high":52316,"low":52307,"close":52316,"volume":95029},{"date":"2025-10-13","open":52316,"high":52321,"low":52316,"close":52321,"volume":57167},{"date":"2025-10-14","open":52321,"high":52326,"low":52321,"close":52321,"volume":215380},{"date":"2025-10-15","open":52326,"high":52331,"low":52321,"close":52326,"volume":100723},{"date":"2025-10-16","open":52326,"high":52341,"low":52326,"close":52341,"volume":329553},{"date":"2025-10-17","open":52346,"high":52346,"low":52336,"close":52341,"volume":131250},{"date":"2025-10-20","open":52341,"high":52346,"low":52341,"close":52341,"volume":54407},{"date":"2025-10-21","open":52346,"high":52351,"low":52346,"close":52351,"volume":76772},{"date":"2025-10-22","open":52351,"high":52356,"low":52351,"close":52356,"volume":40995},{"date":"2025-10-23","open":52356,"high":52366,"low":52356,"close":52366,"volume":57582},{"date":"2025-10-24","open":52365,"high":52370,"low":52365,"close":52370,"volume":90403},{"date":"2025-10-27","open":52370,"high":52375,"low":52370,"close":52375,"volume":70378},{"date":"2025-10-28","open":52380,"high":52380,"low":52370,"close":52370,"volume":99547},{"date":"2025-10-29","open":52375,"high":52385,"low":52375,"close":52380,"volume":118576},{"date":"2025-10-30","open":52385,"high":52390,"low":52385,"close":52390,"volume":47651},{"date":"2025-10-31","open":52390,"high":52395,"low":52390,"close":52395,"volume":155255},{"date":"2025-11-03","open":52400,"high":52400,"low":52395,"close":52400,"volume":59436,"rsi_14":94.44,"sma_20":52346.1,"sma_60":52223.38,"sma_120":52054.47},{"date":"2025-11-04","open":52400,"high":52405,"low":52395,"close":52400,"volume":81528,"rsi_14":94.12,"sma_20":52352.55,"sma_60":52229.25,"sma_120":52060.3},{"date":"2025-11-05","open":52400,"high":52405,"low":52400,"close":52405,"volume":71733,"rsi_14":93.33,"sma_20":52358.25,"sma_60":52235.03,"sma_120":52066.12},{"date":"2025-11-06","open":52410,"high":52415,"low":52410,"close":52415,"volume":27586,"rsi_14":94.12,"sma_20":52363.5,"sma_60":52240.98,"sma_120":52071.95},{"date":"2025-11-07","open":52415,"high":52420,"low":52415,"close":52420,"volume":339930,"rsi_14":94.44,"sma_20":52368.75,"sma_60":52246.77,"sma_120":52077.82},{"date":"2025-11-10","open":52425,"high":52425,"low":52420,"close":52425,"volume":228656,"rsi_14":94.12,"sma_20":52374.0,"sma_60":52252.55,"sma_120":52083.68},{"date":"2025-11-11","open":52425,"high":52425,"low":52420,"close":52425,"volume":64111,"rsi_14":93.75,"sma_20":52379.25,"sma_60":52258.27,"sma_120":52089.43},{"date":"2025-11-12","open":52425,"high":52429,"low":52420,"close":52425,"volume":208509,"rsi_14":92.86,"sma_20":52384.25,"sma_60":52263.9,"sma_120":52095.14},{"date":"2025-11-13","open":52440,"high":52440,"low":52430,"close":52435,"volume":51316,"rsi_14":93.33,"sma_20":52389.0,"sma_60":52269.45,"sma_120":52100.89},{"date":"2025-11-14","open":52440,"high":52445,"low":52435,"close":52440,"volume":111276,"rsi_14":93.33,"sma_20":52394.0,"sma_60":52275.0,"sma_120":52106.64},{"date":"2025-11-17","open":52440,"high":52445,"low":52440,"close":52445,"volume":65650,"rsi_14":100.0,"sma_20":52399.25,"sma_60":52280.63,"sma_120":52112.43},{"date":"2025-11-18","open":52445,"high":52450,"low":52445,"close":52450,"volume":72043,"rsi_14":100.0,"sma_20":52404.25,"sma_60":52286.27,"sma_120":52118.14},{"date":"2025-11-19","open":52450,"high":52450,"low":52445,"close":52450,"volume":108679,"rsi_14":100.0,"sma_20":52409.0,"sma_60":52291.82,"sma_120":52123.77},{"date":"2025-11-20","open":52455,"high":52460,"low":52450,"close":52455,"volume":264036,"rsi_14":100.0,"sma_20":52413.5,"sma_60":52297.28,"sma_120":52129.47},{"date":"2025-11-21","open":52455,"high":52460,"low":52455,"close":52460,"volume":249500,"rsi_14":100.0,"sma_20":52418.0,"sma_60":52302.75,"sma_120":52135.14},{"date":"2025-11-24","open":52460,"high":52470,"low":52460,"close":52470,"volume":51464,"rsi_14":100.0,"sma_20":52422.75,"sma_60":52308.3,"sma_120":52140.85},{"date":"2025-11-25","open":52470,"high":52470,"low":52465,"close":52470,"volume":91370,"rsi_14":100.0,"sma_20":52427.75,"sma_60":52313.85,"sma_120":52146.47},{"date":"2025-11-26","open":52470,"high":52475,"low":52470,"close":52475,"volume":70858,"rsi_14":100.0,"sma_20":52432.5,"sma_60":52319.48,"sma_120":52152.06},{"date":"2025-11-27","open":52475,"high":52485,"low":52475,"close":52475,"volume":130464,"rsi_14":100.0,"sma_20":52436.75,"sma_60":52324.95,"sma_120":52157.52},{"date":"2025-11-28","open":52475,"high":52490,"low":52475,"close":52490,"volume":64265,"rsi_14":100.0,"sma_20":52441.5,"sma_60":52330.5,"sma_120":52163.02},{"date":"2025-12-01","open":52490,"high":52495,"low":52485,"close":52485,"volume":62532,"rsi_14":92.86,"sma_20":52445.75,"sma_60":52335.88,"sma_120":52168.39},{"date":"2025-12-02","open":52490,"high":52495,"low":52490,"close":52490,"volume":18020,"rsi_14":93.33,"sma_20":52450.25,"sma_60":52341.27,"sma_120":52173.77},{"date":"2025-12-03","open":52495,"high":52500,"low":52495,"close":52500,"volume":26384,"rsi_14":93.33,"sma_20":52455.0,"sma_60":52346.73,"sma_120":52179.19},{"date":"2025-12-04","open":52500,"high":52505,"low":52500,"close":52505,"volume":17177,"rsi_14":93.33,"sma_20":52459.5,"sma_60":52352.12,"sma_120":52184.57},{"date":"2025-12-05","open":52505,"high":52515,"low":52505,"close":52510,"volume":40938,"rsi_14":93.33,"sma_20":52464.0,"sma_60":52357.58,"sma_120":52189.92},{"date":"2025-12-08","open":52510,"high":52520,"low":52510,"close":52515,"volume":40850,"rsi_14":93.33,"sma_20":52468.5,"sma_60":52363.05,"sma_120":52195.3},{"date":"2025-12-09","open":52520,"high":52525,"low":52520,"close":52520,"volume":29648,"rsi_14":93.75,"sma_20":52473.25,"sma_60":52368.6,"sma_120":52200.68},{"date":"2025-12-10","open":52530,"high":52530,"low":52525,"close":52525,"volume":39772,"rsi_14":93.75,"sma_20":52478.25,"sma_60":52374.08,"sma_120":52206.07},{"date":"2025-12-11","open":52535,"high":52540,"low":52530,"close":52535,"volume":452583,"rsi_14":94.12,"sma_20":52483.25,"sma_60":52379.57,"sma_120":52211.49},{"date":"2025-12-12","open":52535,"high":52545,"low":52535,"close":52545,"volume":71363,"rsi_14":94.12,"sma_20":52488.5,"sma_60":52385.13,"sma_120":52216.96},{"date":"2025-12-15","open":52545,"high":52550,"low":52540,"close":52545,"volume":77533,"rsi_14":94.12,"sma_20":52493.5,"sma_60":52390.62,"sma_120":52222.38},{"date":"2025-12-16","open":52550,"high":52555,"low":52550,"close":52555,"volume":83504,"rsi_14":94.44,"sma_20":52498.75,"sma_60":52396.27,"sma_120":52227.85},{"date":"2025-12-17","open":52560,"high":52560,"low":52550,"close":52555,"volume":23848,"rsi_14":94.44,"sma_20":52504.0,"sma_60":52401.83,"sma_120":52233.32},{"date":"2025-12-18","open":52565,"high":52565,"low":52560,"close":52560,"volume":122977,"rsi_14":93.75,"sma_20":52509.25,"sma_60":52407.4,"sma_120":52238.78},{"date":"2025-12-19","open":52565,"high":52575,"low":52565,"close":52575,"volume":17890,"rsi_14":100.0,"sma_20":52515.0,"sma_60":52413.05,"sma_120":52244.29},{"date":"2025-12-22","open":52575,"high":52580,"low":52575,"close":52580,"volume":74635,"rsi_14":100.0,"sma_20":52520.5,"sma_60":52418.7,"sma_120":52249.8},{"date":"2025-12-23","open":52580,"high":52585,"low":52577,"close":52585,"volume":83836,"rsi_14":100.0,"sma_20":52526.25,"sma_60":52424.35,"sma_120":52255.31},{"date":"2025-12-24","open":52595,"high":52600,"low":52595,"close":52600,"volume":40281,"rsi_14":100.0,"sma_20":52532.5,"sma_60":52430.25,"sma_120":52260.9},{"date":"2025-12-26","open":52605,"high":52610,"low":52605,"close":52605,"volume":77219,"rsi_14":100.0,"sma_20":52539.0,"sma_60":52436.07,"sma_120":52266.49},{"date":"2025-12-29","open":52610,"high":52615,"low":52610,"close":52615,"volume":78046,"rsi_14":100.0,"sma_20":52545.25,"sma_60":52441.97,"sma_120":52272.08},{"date":"2025-12-30","open":52620,"high":52625,"low":52620,"close":52620,"volume":31758,"rsi_14":100.0,"sma_20":52552.0,"sma_60":52447.95,"sma_120":52277.68},{"date":"2026-01-02","open":52625,"high":52635,"low":52625,"close":52635,"volume":81390,"rsi_14":100.0,"sma_20":52559.25,"sma_60":52454.02,"sma_120":52283.39},{"date":"2026-01-05","open":52635,"high":52645,"low":52635,"close":52645,"volume":55097,"rsi_14":100.0,"sma_20":52566.5,"sma_60":52459.92,"sma_120":52289.15},{"date":"2026-01-06","open":52645,"high":52650,"low":52645,"close":52645,"volume":91002,"rsi_14":100.0,"sma_20":52573.5,"sma_60":52465.5,"sma_120":52294.87},{"date":"2026-01-07","open":52650,"high":52655,"low":52650,"close":52650,"volume":61099,"rsi_14":100.0,"sma_20":52580.5,"sma_60":52471.08,"sma_120":52300.55},{"date":"2026-01-08","open":52655,"high":52670,"low":52655,"close":52670,"volume":107171,"rsi_14":100.0,"sma_20":52588.25,"sma_60":52476.92,"sma_120":52306.36},{"date":"2026-01-09","open":52675,"high":52675,"low":52670,"close":52675,"volume":69783,"rsi_14":100.0,"sma_20":52596.0,"sma_60":52482.83,"sma_120":52312.17},{"date":"2026-01-12","open":52670,"high":52680,"low":52670,"close":52680,"volume":60345,"rsi_14":100.0,"sma_20":52603.75,"sma_60":52488.75,"sma_120":52318.02},{"date":"2026-01-13","open":52680,"high":52690,"low":52680,"close":52690,"volume":38910,"rsi_14":100.0,"sma_20":52611.5,"sma_60":52494.58,"sma_120":52323.95},{"date":"2026-01-14","open":52690,"high":52690,"low":52685,"close":52690,"volume":55531,"rsi_14":100.0,"sma_20":52618.75,"sma_60":52500.42,"sma_120":52329.76},{"date":"2026-01-15","open":52695,"high":52700,"low":52695,"close":52700,"volume":106302,"rsi_14":100.0,"sma_20":52626.5,"sma_60":52506.42,"sma_120":52335.61},{"date":"2026-01-16","open":52700,"high":52710,"low":52700,"close":52710,"volume":101608,"rsi_14":100.0,"sma_20":52634.25,"sma_60":52512.42,"sma_120":52341.5},{"date":"2026-01-19","open":52705,"high":52715,"low":52705,"close":52715,"volume":120442,"rsi_14":100.0,"sma_20":52642.25,"sma_60":52518.42,"sma_120":52347.43},{"date":"2026-01-20","open":52720,"high":52720,"low":52715,"close":52720,"volume":140765,"rsi_14":100.0,"sma_20":52650.25,"sma_60":52524.33,"sma_120":52353.37},{"date":"2026-01-21","open":52720,"high":52725,"low":52720,"close":52725,"volume":76819,"rsi_14":100.0,"sma_20":52657.75,"sma_60":52530.25,"sma_120":52359.3},{"date":"2026-01-22","open":52725,"high":52735,"low":52725,"close":52730,"volume":142890,"rsi_14":100.0,"sma_20":52665.25,"sma_60":52536.17,"sma_120":52365.23},{"date":"2026-01-23","open":52730,"high":52740,"low":52730,"close":52740,"volume":46070,"rsi_14":100.0,"sma_20":52673.0,"sma_60":52542.33,"sma_120":52371.17},{"date":"2026-01-26","open":52745,"high":52745,"low":52735,"close":52740,"volume":58413,"rsi_14":100.0,"sma_20":52680.0,"sma_60":52548.33,"sma_120":52377.06},{"date":"2026-01-27","open":52740,"high":52750,"low":52740,"close":52745,"volume":49624,"rsi_14":100.0,"sma_20":52687.0,"sma_60":52554.25,"sma_120":52382.99},{"date":"2026-01-28","open":52745,"high":52750,"low":52745,"close":52750,"volume":59755,"rsi_14":100.0,"sma_20":52693.75,"sma_60":52560.17,"sma_120":52388.88},{"date":"2026-01-29","open":52750,"high":52760,"low":52750,"close":52755,"volume":47013,"rsi_14":100.0,"sma_20":52700.5,"sma_60":52566.08,"sma_120":52394.73},{"date":"2026-01-30","open":52755,"high":52765,"low":52755,"close":52765,"volume":44254,"rsi_14":100.0,"sma_20":52707.0,"sma_60":52572.17,"sma_120":52400.71},{"date":"2026-02-02","open":52765,"high":52775,"low":52765,"close":52775,"volume":106346,"rsi_14":100.0,"sma_20":52713.5,"sma_60":52578.33,"sma_120":52406.68},{"date":"2026-02-03","open":52775,"high":52775,"low":52770,"close":52775,"volume":192721,"rsi_14":100.0,"sma_20":52720.0,"sma_60":52584.33,"sma_120":52412.66},{"date":"2026-02-04","open":52775,"high":52780,"low":52775,"close":52780,"volume":61653,"rsi_14":100.0,"sma_20":52726.5,"sma_60":52590.33,"sma_120":52418.55},{"date":"2026-02-05","open":52780,"high":52790,"low":52780,"close":52790,"volume":47288,"rsi_14":100.0,"sma_20":52732.5,"sma_60":52596.42,"sma_120":52424.48},{"date":"2026-02-06","open":52795,"high":52800,"low":52795,"close":52800,"volume":68850,"rsi_14":100.0,"sma_20":52738.75,"sma_60":52602.67,"sma_120":52430.47},{"date":"2026-02-09","open":52800,"high":52805,"low":52800,"close":52805,"volume":88707,"rsi_14":100.0,"sma_20":52745.0,"sma_60":52609.0,"sma_120":52436.45},{"date":"2026-02-10","open":52810,"high":52810,"low":52800,"close":52805,"volume":79733,"rsi_14":100.0,"sma_20":52750.75,"sma_60":52615.17,"sma_120":52442.31},{"date":"2026-02-11","open":52805,"high":52810,"low":52805,"close":52810,"volume":114623,"rsi_14":100.0,"sma_20":52756.75,"sma_60":52621.33,"sma_120":52448.17},{"date":"2026-02-12","open":52835,"high":52835,"low":52830,"close":52835,"volume":36009,"rsi_14":100.0,"sma_20":52763.5,"sma_60":52627.83,"sma_120":52454.23},{"date":"2026-02-13","open":52835,"high":52840,"low":52835,"close":52840,"volume":140113,"rsi_14":100.0,"sma_20":52770.0,"sma_60":52634.33,"sma_120":52460.3},{"date":"2026-02-19","open":52840,"high":52850,"low":52840,"close":52850,"volume":63765,"rsi_14":100.0,"sma_20":52776.75,"sma_60":52641.0,"sma_120":52466.41},{"date":"2026-02-20","open":52855,"high":52860,"low":52850,"close":52860,"volume":89606,"rsi_14":100.0,"sma_20":52783.75,"sma_60":52647.75,"sma_120":52472.52},{"date":"2026-02-23","open":52865,"high":52865,"low":52855,"close":52860,"volume":58540,"rsi_14":100.0,"sma_20":52790.5,"sma_60":52654.42,"sma_120":52478.58},{"date":"2026-02-24","open":52865,"high":52870,"low":52865,"close":52865,"volume":60559,"rsi_14":100.0,"sma_20":52797.25,"sma_60":52661.0,"sma_120":52484.65},{"date":"2026-02-25","open":52865,"high":52875,"low":52865,"close":52875,"volume":70244,"rsi_14":100.0,"sma_20":52804.0,"sma_60":52667.75,"sma_120":52490.8},{"date":"2026-02-26","open":52890,"high":52890,"low":52885,"close":52890,"volume":90974,"rsi_14":100.0,"sma_20":52811.5,"sma_60":52674.67,"sma_120":52497.07},{"date":"2026-02-27","open":52890,"high":52895,"low":52890,"close":52895,"volume":73414,"rsi_14":100.0,"sma_20":52819.0,"sma_60":52681.67,"sma_120":52503.31},{"date":"2026-03-03","open":52895,"high":52900,"low":52890,"close":52895,"volume":140498,"rsi_14":100.0,"sma_20":52826.25,"sma_60":52688.42,"sma_120":52509.46},{"date":"2026-03-04","open":52900,"high":52910,"low":52900,"close":52905,"volume":251067,"rsi_14":100.0,"sma_20":52833.75,"sma_60":52695.42,"sma_120":52515.65},{"date":"2026-03-05","open":52905,"high":52920,"low":52905,"close":52920,"volume":78117,"rsi_14":100.0,"sma_20":52841.5,"sma_60":52702.58,"sma_120":52521.93},{"date":"2026-03-06","open":52920,"high":52925,"low":52915,"close":52920,"volume":88004,"rsi_14":100.0,"sma_20":52848.75,"sma_60":52709.58,"sma_120":52528.16},{"date":"2026-03-09","open":52920,"high":52925,"low":52920,"close":52920,"volume":170432,"rsi_14":100.0,"sma_20":52856.0,"sma_60":52716.5,"sma_120":52534.31},{"date":"2026-03-10","open":52925,"high":52935,"low":52925,"close":52935,"volume":52018,"rsi_14":100.0,"sma_20":52863.75,"sma_60":52723.58,"sma_120":52540.58},{"date":"2026-03-11","open":52940,"high":52940,"low":52930,"close":52935,"volume":64215,"rsi_14":100.0,"sma_20":52871.0,"sma_60":52730.58,"sma_120":52546.82},{"date":"2026-03-12","open":52945,"high":52945,"low":52940,"close":52945,"volume":219052,"rsi_14":100.0,"sma_20":52878.25,"sma_60":52737.67,"sma_120":52553.13},{"date":"2026-03-13","open":52945,"high":52950,"low":52945,"close":52950,"volume":55686,"rsi_14":100.0,"sma_20":52885.5,"sma_60":52744.75,"sma_120":52559.42},{"date":"2026-03-16","open":52955,"high":52960,"low":52955,"close":52960,"volume":34945,"rsi_14":100.0,"sma_20":52893.25,"sma_60":52751.83,"sma_120":52565.7},{"date":"2026-03-17","open":52960,"high":52965,"low":52960,"close":52965,"volume":53046,"rsi_14":100.0,"sma_20":52901.0,"sma_60":52758.83,"sma_120":52571.98},{"date":"2026-03-18","open":52965,"high":52970,"low":52965,"close":52965,"volume":58201,"rsi_14":100.0,"sma_20":52907.5,"sma_60":52765.83,"sma_120":52578.22},{"date":"2026-03-19","open":52970,"high":52980,"low":52970,"close":52980,"volume":46385,"rsi_14":100.0,"sma_20":52914.5,"sma_60":52772.92,"sma_120":52584.59},{"date":"2026-03-20","open":52980,"high":52985,"low":52980,"close":52985,"volume":49122,"rsi_14":100.0,"sma_20":52921.25,"sma_60":52780.08,"sma_120":52590.96},{"date":"2026-03-23","open":52985,"high":52990,"low":52985,"close":52990,"volume":156495,"rsi_14":100.0,"sma_20":52927.75,"sma_60":52787.25,"sma_120":52597.32},{"date":"2026-03-24","open":52995,"high":53000,"low":52990,"close":53000,"volume":183701,"rsi_14":100.0,"sma_20":52934.75,"sma_60":52794.33,"sma_120":52603.69},{"date":"2026-03-25","open":53000,"high":53002,"low":52995,"close":53000,"volume":137956,"rsi_14":100.0,"sma_20":52941.5,"sma_60":52801.33,"sma_120":52610.02},{"date":"2026-03-26","open":53000,"high":53010,"low":53000,"close":53010,"volume":133108,"rsi_14":100.0,"sma_20":52948.25,"sma_60":52808.42,"sma_120":52616.38},{"date":"2026-03-27","open":53005,"high":53015,"low":53005,"close":53015,"volume":57679,"rsi_14":100.0,"sma_20":52954.5,"sma_60":52815.33,"sma_120":52622.79},{"date":"2026-03-30","open":53015,"high":53020,"low":53015,"close":53015,"volume":129353,"rsi_14":100.0,"sma_20":52960.5,"sma_60":52822.17,"sma_120":52629.12},{"date":"2026-03-31","open":53015,"high":53025,"low":53015,"close":53025,"volume":153943,"rsi_14":100.0,"sma_20":52967.0,"sma_60":52829.0,"sma_120":52635.48},{"date":"2026-04-01","open":53030,"high":53030,"low":53020,"close":53030,"volume":43900,"rsi_14":100.0,"sma_20":52973.25,"sma_60":52835.83,"sma_120":52641.89},{"date":"2026-04-02","open":53030,"high":53040,"low":53030,"close":53040,"volume":50686,"rsi_14":100.0,"sma_20":52979.25,"sma_60":52842.58,"sma_120":52648.3},{"date":"2026-04-03","open":53035,"high":53050,"low":53035,"close":53050,"volume":38595,"rsi_14":100.0,"sma_20":52985.75,"sma_60":52849.33,"sma_120":52654.62},{"date":"2026-04-06","open":53045,"high":53050,"low":53045,"close":53050,"volume":56566,"rsi_14":100.0,"sma_20":52992.25,"sma_60":52856.08,"sma_120":52660.79},{"date":"2026-04-07","open":53050,"high":53060,"low":53050,"close":53050,"volume":106963,"rsi_14":100.0,"sma_20":52998.0,"sma_60":52862.75,"sma_120":52666.92},{"date":"2026-04-08","open":53055,"high":53065,"low":53055,"close":53065,"volume":88540,"rsi_14":100.0,"sma_20":53004.5,"sma_60":52869.33,"sma_120":52673.12},{"date":"2026-04-09","open":53065,"high":53075,"low":53060,"close":53075,"volume":53707,"rsi_14":100.0,"sma_20":53011.0,"sma_60":52876.0,"sma_120":52679.42},{"date":"2026-04-10","open":53080,"high":53080,"low":53075,"close":53075,"volume":67912,"rsi_14":100.0,"sma_20":53017.25,"sma_60":52882.58,"sma_120":52685.67},{"date":"2026-04-13","open":53085,"high":53085,"low":53075,"close":53085,"volume":29991,"rsi_14":100.0,"sma_20":53023.5,"sma_60":52889.17,"sma_120":52691.88},{"date":"2026-04-14","open":53090,"high":53090,"low":53085,"close":53090,"volume":48481,"rsi_14":100.0,"sma_20":53029.75,"sma_60":52895.83,"sma_120":52698.12},{"date":"2026-04-15","open":53085,"high":53095,"low":53085,"close":53090,"volume":44988,"rsi_14":100.0,"sma_20":53036.0,"sma_60":52902.33,"sma_120":52704.38},{"date":"2026-04-16","open":53110,"high":53110,"low":53105,"close":53105,"volume":36334,"rsi_14":100.0,"sma_20":53042.25,"sma_60":52908.92,"sma_120":52710.67},{"date":"2026-04-17","open":53105,"high":53110,"low":53105,"close":53110,"volume":37400,"rsi_14":100.0,"sma_20":53048.5,"sma_60":52915.5,"sma_120":52716.96},{"date":"2026-04-20","open":53110,"high":53120,"low":53110,"close":53120,"volume":38655,"rsi_14":100.0,"sma_20":53055.0,"sma_60":52922.17,"sma_120":52723.25},{"date":"2026-04-21","open":53125,"high":53125,"low":53115,"close":53120,"volume":44923,"rsi_14":100.0,"sma_20":53061.0,"sma_60":52928.75,"sma_120":52729.5},{"date":"2026-04-22","open":53120,"high":53125,"low":53120,"close":53120,"volume":42042,"rsi_14":100.0,"sma_20":53067.0,"sma_60":52935.25,"sma_120":52735.71},{"date":"2026-04-23","open":53130,"high":53140,"low":53130,"close":53140,"volume":149445,"rsi_14":100.0,"sma_20":53073.5,"sma_60":52941.92,"sma_120":52742.12},{"date":"2026-04-24","open":53145,"high":53145,"low":53140,"close":53145,"volume":31037,"rsi_14":100.0,"sma_20":53080.0,"sma_60":52948.67,"sma_120":52748.5},{"date":"2026-04-27","open":53145,"high":53150,"low":53145,"close":53150,"volume":54674,"rsi_14":100.0,"sma_20":53086.75,"sma_60":52955.42,"sma_120":52754.83},{"date":"2026-04-28","open":53155,"high":53155,"low":53150,"close":53155,"volume":81110,"rsi_14":100.0,"sma_20":53093.25,"sma_60":52962.17,"sma_120":52761.17},{"date":"2026-04-29","open":53160,"high":53170,"low":53160,"close":53170,"volume":42102,"rsi_14":100.0,"sma_20":53100.25,"sma_60":52969.08,"sma_120":52767.58},{"date":"2026-04-30","open":53175,"high":53180,"low":53175,"close":53180,"volume":68690,"rsi_14":100.0,"sma_20":53107.25,"sma_60":52976.0,"sma_120":52774.08},{"date":"2026-05-04","open":53180,"high":53185,"low":53180,"close":53185,"volume":131791,"rsi_14":100.0,"sma_20":53114.0,"sma_60":52982.83,"sma_120":52780.58},{"date":"2026-05-06","open":53190,"high":53195,"low":53185,"close":53195,"volume":179177,"rsi_14":100.0,"sma_20":53121.25,"sma_60":52989.83,"sma_120":52787.08},{"date":"2026-05-07","open":53195,"high":53205,"low":53195,"close":53200,"volume":42208,"rsi_14":100.0,"sma_20":53128.75,"sma_60":52996.83,"sma_120":52793.58},{"date":"2026-05-08","open":53200,"high":53210,"low":53200,"close":53210,"volume":67413,"rsi_14":100.0,"sma_20":53136.0,"sma_60":53003.83,"sma_120":52800.12},{"date":"2026-05-11","open":53210,"high":53215,"low":53210,"close":53210,"volume":57484,"rsi_14":100.0,"sma_20":53142.75,"sma_60":53010.67,"sma_120":52806.67},{"date":"2026-05-12","open":53215,"high":53220,"low":53215,"close":53220,"volume":88972,"rsi_14":100.0,"sma_20":53150.0,"sma_60":53017.58,"sma_120":52813.29},{"date":"2026-05-13","open":53215,"high":53225,"low":53215,"close":53225,"volume":82943,"rsi_14":100.0,"sma_20":53157.0,"sma_60":53024.58,"sma_120":52819.88},{"date":"2026-05-14","open":53225,"high":53235,"low":53220,"close":53230,"volume":66166,"rsi_14":100.0,"sma_20":53164.0,"sma_60":53031.58,"sma_120":52826.46},{"date":"2026-05-15","open":53230,"high":53240,"low":53230,"close":53240,"volume":159244,"rsi_14":100.0,"sma_20":53171.5,"sma_60":53038.33,"sma_120":52833.08},{"date":"2026-05-18","open":53250,"high":53250,"low":53240,"close":53240,"volume":237698,"rsi_14":100.0,"sma_20":53178.25,"sma_60":53045.0,"sma_120":52839.67},{"date":"2026-05-19","open":53245,"high":53250,"low":53245,"close":53245,"volume":63980,"rsi_14":100.0,"sma_20":53185.0,"sma_60":53051.58,"sma_120":52846.29},{"date":"2026-05-20","open":53255,"high":53255,"low":53250,"close":53250,"volume":77165,"rsi_14":100.0,"sma_20":53191.5,"sma_60":53058.08,"sma_120":52852.92},{"date":"2026-05-21","open":53260,"high":53275,"low":53260,"close":53275,"volume":114596,"rsi_14":100.0,"sma_20":53199.25,"sma_60":53065.0,"sma_120":52859.71},{"date":"2026-05-22","open":53275,"high":53275,"low":53270,"close":53275,"volume":58096,"rsi_14":100.0,"sma_20":53207.0,"sma_60":53071.83,"sma_120":52866.42},{"date":"2026-05-26","open":53275,"high":53280,"low":53275,"close":53280,"volume":83115,"rsi_14":100.0,"sma_20":53214.0,"sma_60":53078.58,"sma_120":52873.17},{"date":"2026-05-27","open":53280,"high":53285,"low":53280,"close":53280,"volume":54021,"rsi_14":100.0,"sma_20":53220.75,"sma_60":53085.08,"sma_120":52879.88},{"date":"2026-05-28","open":53290,"high":53300,"low":53290,"close":53300,"volume":54891,"rsi_14":100.0,"sma_20":53228.25,"sma_60":53091.83,"sma_120":52886.75},{"date":"2026-05-29","open":53295,"high":53305,"low":53295,"close":53300,"volume":53623,"rsi_14":100.0,"sma_20":53235.5,"sma_60":53098.58,"sma_120":52893.5},{"date":"2026-06-01","open":53300,"high":53315,"low":53300,"close":53315,"volume":60567,"rsi_14":100.0,"sma_20":53242.75,"sma_60":53105.42,"sma_120":52900.42},{"date":"2026-06-02","open":53315,"high":53320,"low":53315,"close":53320,"volume":47049,"rsi_14":100.0,"sma_20":53249.75,"sma_60":53112.08,"sma_120":52907.33},{"date":"2026-06-04","open":53325,"high":53335,"low":53325,"close":53330,"volume":48034,"rsi_14":100.0,"sma_20":53257.0,"sma_60":53118.92,"sma_120":52914.25},{"date":"2026-06-05","open":53330,"high":53340,"low":53330,"close":53340,"volume":44760,"rsi_14":100.0,"sma_20":53264.25,"sma_60":53125.92,"sma_120":52921.21},{"date":"2026-06-08","open":53335,"high":53340,"low":53335,"close":53340,"volume":63057,"rsi_14":100.0,"sma_20":53271.25,"sma_60":53132.67,"sma_120":52928.12},{"date":"2026-06-09","open":53340,"high":53345,"low":53340,"close":53345,"volume":122855,"rsi_14":100.0,"sma_20":53278.0,"sma_60":53139.5,"sma_120":52935.04},{"date":"2026-06-10","open":53345,"high":53350,"low":53345,"close":53350,"volume":69300,"rsi_14":100.0,"sma_20":53285.0,"sma_60":53146.25,"sma_120":52941.96},{"date":"2026-06-11","open":53370,"high":53370,"low":53355,"close":53360,"volume":109555,"rsi_14":100.0,"sma_20":53292.0,"sma_60":53153.08,"sma_120":52948.92},{"date":"2026-06-12","open":53360,"high":53365,"low":53360,"close":53365,"volume":132742,"rsi_14":100.0,"sma_20":53299.0,"sma_60":53159.83,"sma_120":52955.83},{"date":"2026-06-15","open":53360,"high":53370,"low":53360,"close":53365,"volume":59913,"rsi_14":100.0,"sma_20":53305.75,"sma_60":53166.5,"sma_120":52962.67},{"date":"2026-06-16","open":53365,"high":53375,"low":53365,"close":53375,"volume":70072,"rsi_14":100.0,"sma_20":53312.5,"sma_60":53173.33,"sma_120":52969.58},{"date":"2026-06-17","open":53370,"high":53375,"low":53370,"close":53375,"volume":61794,"rsi_14":100.0,"sma_20":53319.25,"sma_60":53179.92,"sma_120":52976.42},{"date":"2026-06-18","open":53385,"high":53390,"low":53385,"close":53385,"volume":91971,"rsi_14":100.0,"sma_20":53326.25,"sma_60":53186.58,"sma_120":52983.33},{"date":"2026-06-19","open":53390,"high":53392,"low":53385,"close":53390,"volume":67206,"rsi_14":100.0,"sma_20":53333.25,"sma_60":53193.25,"sma_120":52990.25},{"date":"2026-06-22","open":53390,"high":53400,"low":53390,"close":53400,"volume":27421,"rsi_14":100.0,"sma_20":53339.5,"sma_60":53199.92,"sma_120":52997.12},{"date":"2026-06-23","open":53395,"high":53405,"low":53395,"close":53405,"volume":68541,"rsi_14":100.0,"sma_20":53346.0,"sma_60":53206.67,"sma_120":53004.0},{"date":"2026-06-24","open":53405,"high":53410,"low":53405,"close":53405,"volume":35172,"rsi_14":100.0,"sma_20":53352.25,"sma_60":53213.25,"sma_120":53010.83},{"date":"2026-06-25","open":53410,"high":53420,"low":53410,"close":53420,"volume":61827,"rsi_14":100.0,"sma_20":53359.25,"sma_60":53220.0,"sma_120":53017.67},{"date":"2026-06-26","open":53420,"high":53425,"low":53420,"close":53420,"volume":206484,"rsi_14":100.0,"sma_20":53365.25,"sma_60":53226.75,"sma_120":53024.46},{"date":"2026-06-29","open":53420,"high":53435,"low":53420,"close":53430,"volume":168062,"rsi_14":100.0,"sma_20":53371.75,"sma_60":53233.5,"sma_120":53031.25},{"date":"2026-06-30","open":53435,"high":53435,"low":53430,"close":53430,"volume":54376,"rsi_14":100.0,"sma_20":53377.5,"sma_60":53240.17,"sma_120":53038.0},{"date":"2026-07-01","open":53435,"high":53440,"low":53435,"close":53435,"volume":27891,"rsi_14":100.0,"sma_20":53383.25,"sma_60":53246.75,"sma_120":53044.67},{"date":"2026-07-02","open":53440,"high":53455,"low":53440,"close":53450,"volume":33619,"rsi_14":100.0,"sma_20":53389.25,"sma_60":53253.42,"sma_120":53051.38},{"date":"2026-07-03","open":53450,"high":53460,"low":53450,"close":53455,"volume":40368,"rsi_14":100.0,"sma_20":53395.0,"sma_60":53260.17,"sma_120":53058.12},{"date":"2026-07-06","open":53460,"high":53465,"low":53460,"close":53465,"volume":17512,"rsi_14":100.0,"sma_20":53401.25,"sma_60":53267.08,"sma_120":53064.92},{"date":"2026-07-07","open":53465,"high":53475,"low":53465,"close":53470,"volume":35482,"rsi_14":100.0,"sma_20":53407.5,"sma_60":53273.83,"sma_120":53071.58},{"date":"2026-07-08","open":53470,"high":53480,"low":53470,"close":53480,"volume":155560,"rsi_14":100.0,"sma_20":53414.0,"sma_60":53280.58,"sma_120":53078.29},{"date":"2026-07-09","open":53490,"high":53490,"low":53485,"close":53490,"volume":45929,"rsi_14":100.0,"sma_20":53420.5,"sma_60":53287.5,"sma_120":53085.04},{"date":"2026-07-10","open":53490,"high":53495,"low":53490,"close":53495,"volume":21411,"rsi_14":100.0,"sma_20":53427.0,"sma_60":53294.33,"sma_120":53091.75},{"date":"2026-07-13","open":53500,"high":53500,"low":53495,"close":53495,"volume":25045,"rsi_14":100.0,"sma_20":53433.5,"sma_60":53301.08,"sma_120":53098.46},{"date":"2026-07-14","open":53505,"high":53510,"low":53500,"close":53505,"volume":100107,"rsi_14":100.0,"sma_20":53440.0,"sma_60":53308.0,"sma_120":53105.17},{"date":"2026-07-15","open":53515,"high":53525,"low":53515,"close":53520,"volume":53235,"rsi_14":100.0,"sma_20":53447.25,"sma_60":53314.92,"sma_120":53111.92},{"date":"2026-07-16","open":53520,"high":53535,"low":53520,"close":53535,"volume":55537,"rsi_14":100.0,"sma_20":53454.75,"sma_60":53322.0,"sma_120":53118.75},{"date":"2026-07-20","open":53545,"high":53545,"low":53530,"close":53535,"volume":138042,"rsi_14":100.0,"sma_20":53462.0,"sma_60":53328.92,"sma_120":53125.54},{"date":"2026-07-21","open":53535,"high":53545,"low":53535,"close":53545,"volume":19277,"rsi_14":100.0,"sma_20":53469.25,"sma_60":53336.0,"sma_120":53132.38},{"date":"2026-07-22","open":53545,"high":53550,"low":53545,"close":53550,"volume":35611,"rsi_14":100.0,"sma_20":53476.5,"sma_60":53343.17,"sma_120":53139.21},{"date":"2026-07-23","open":53550,"high":53565,"low":53550,"close":53565,"volume":24450,"rsi_14":100.0,"sma_20":53484.5,"sma_60":53350.25,"sma_120":53146.08},{"date":"2026-07-24","open":53565,"high":53570,"low":53565,"close":53565,"volume":41229,"rsi_14":100.0,"sma_20":53491.75,"sma_60":53357.25,"sma_120":53152.96},{"date":"2026-07-27","open":53570,"high":53575,"low":53570,"close":53570,"volume":50430,"rsi_14":100.0,"sma_20":53499.25,"sma_60":53364.25,"sma_120":53159.83},{"date":"2026-07-28","open":53575,"high":53580,"low":53575,"close":53575,"volume":81523,"rsi_14":100.0,"sma_20":53506.5,"sma_60":53371.25,"sma_120":53166.71},{"date":"2026-07-29","open":53580,"high":53585,"low":53580,"close":53580,"volume":45528,"rsi_14":100.0,"sma_20":53514.0,"sma_60":53378.08,"sma_120":53173.58},{"date":"2026-07-30","open":53585,"high":53600,"low":53585,"close":53595,"volume":139313,"rsi_14":100.0,"sma_20":53522.0,"sma_60":53385.0,"sma_120":53180.5},{"date":"2026-07-31","open":53600,"high":53610,"low":53600,"close":53610,"volume":48343,"rsi_14":100.0,"sma_20":53530.0,"sma_60":53392.08,"sma_120":53187.46},{"date":"2026-08-03","open":53605,"high":53615,"low":53605,"close":53610,"volume":33060,"rsi_14":100.0,"sma_20":53537.75,"sma_60":53399.0,"sma_120":53194.42},{"date":"2026-08-04","open":53620,"high":53620,"low":53610,"close":53615,"volume":26138,"rsi_14":100.0,"sma_20":53545.25,"sma_60":53405.92,"sma_120":53201.38},{"date":"2026-08-05","open":53615,"high":53625,"low":53615,"close":53625,"volume":29324,"rsi_14":100.0,"sma_20":53553.0,"sma_60":53412.83,"sma_120":53208.33},{"date":"2026-08-06","open":53640,"high":53640,"low":53630,"close":53635,"volume":26527,"rsi_14":100.0,"sma_20":53560.75,"sma_60":53419.92,"sma_120":53215.29},{"date":"2026-08-07","open":53640,"high":53645,"low":53640,"close":53640,"volume":22589,"rsi_14":100.0,"sma_20":53568.25,"sma_60":53426.92,"sma_120":53222.25},{"date":"2026-08-10","open":53640,"high":53650,"low":53640,"close":53650,"volume":188548,"rsi_14":100.0,"sma_20":53576.0,"sma_60":53434.0,"sma_120":53229.29},{"date":"2026-08-11","open":53650,"high":53655,"low":53650,"close":53655,"volume":17521,"rsi_14":100.0,"sma_20":53584.0,"sma_60":53441.08,"sma_120":53236.33},{"date":"2026-08-12","open":53660,"high":53660,"low":53655,"close":53660,"volume":20258,"rsi_14":100.0,"sma_20":53591.75,"sma_60":53448.08,"sma_120":53243.21},{"date":"2026-08-13","open":53665,"high":53680,"low":53665,"close":53680,"volume":10051,"rsi_14":100.0,"sma_20":53599.75,"sma_60":53455.42,"sma_120":53250.21},{"date":"2026-08-14","open":53680,"high":53685,"low":53680,"close":53680,"volume":258137,"rsi_14":100.0,"sma_20":53607.0,"sma_60":53462.67,"sma_120":53257.12},{"date":"2026-08-18","open":53690,"high":53690,"low":53685,"close":53685,"volume":29423,"rsi_14":100.0,"sma_20":53614.5,"sma_60":53469.92,"sma_120":53264.0},{"date":"2026-08-19","open":53695,"high":53700,"low":53690,"close":53700,"volume":44912,"rsi_14":100.0,"sma_20":53622.25,"sma_60":53477.0,"sma_120":53271.0},{"date":"2026-08-20","open":53705,"high":53715,"low":53705,"close":53710,"volume":72486,"rsi_14":100.0,"sma_20":53630.25,"sma_60":53484.25,"sma_120":53278.04},{"date":"2026-08-21","open":53710,"high":53720,"low":53710,"close":53720,"volume":32200,"rsi_14":100.0,"sma_20":53638.0,"sma_60":53491.58,"sma_120":53285.08},{"date":"2026-08-24","open":53720,"high":53725,"low":53720,"close":53725,"volume":23598,"rsi_14":100.0,"sma_20":53646.0,"sma_60":53499.0,"sma_120":53292.04},{"date":"2026-08-25","open":53725,"high":53730,"low":53725,"close":53730,"volume":20498,"rsi_14":100.0,"sma_20":53654.0,"sma_60":53506.17,"sma_120":53299.0},{"date":"2026-08-26","open":53735,"high":53735,"low":53730,"close":53730,"volume":14297,"rsi_14":100.0,"sma_20":53661.75,"sma_60":53513.33,"sma_120":53305.96},{"date":"2026-08-27","open":53735,"high":53745,"low":53735,"close":53740,"volume":21256,"rsi_14":100.0,"sma_20":53669.75,"sma_60":53520.42,"sma_120":53312.92},{"date":"2026-08-28","open":53740,"high":53750,"low":53740,"close":53745,"volume":21689,"rsi_14":100.0,"sma_20":53677.25,"sma_60":53527.5,"sma_120":53319.79},{"date":"2026-08-31","open":53750,"high":53755,"low":53750,"close":53750,"volume":13557,"rsi_14":100.0,"sma_20":53684.25,"sma_60":53534.5,"sma_120":53326.71},{"date":"2026-09-01","open":53755,"high":53760,"low":53755,"close":53755,"volume":20858,"rsi_14":100.0,"sma_20":53691.5,"sma_60":53541.42,"sma_120":53333.67},{"date":"2026-09-02","open":53755,"high":53765,"low":53755,"close":53760,"volume":69621,"rsi_14":100.0,"sma_20":53698.75,"sma_60":53548.42,"sma_120":53340.54},{"date":"2026-09-03","open":53770,"high":53780,"low":53765,"close":53780,"volume":66903,"rsi_14":100.0,"sma_20":53706.5,"sma_60":53555.67,"sma_120":53347.58},{"date":"2026-09-04","open":53780,"high":53785,"low":53780,"close":53785,"volume":23198,"rsi_14":100.0,"sma_20":53714.0,"sma_60":53562.92,"sma_120":53354.58},{"date":"2026-09-07","open":53785,"high":53790,"low":53785,"close":53785,"volume":30698,"rsi_14":100.0,"sma_20":53721.25,"sma_60":53570.0,"sma_120":53361.54},{"date":"2026-09-08","open":53785,"high":53797,"low":53785,"close":53790,"volume":101102,"rsi_14":100.0,"sma_20":53728.25,"sma_60":53577.08,"sma_120":53368.46},{"date":"2026-09-09","open":53790,"high":53800,"low":53790,"close":53795,"volume":20370,"rsi_14":100.0,"sma_20":53735.25,"sma_60":53584.25,"sma_120":53375.38},{"date":"2026-09-10","open":53805,"high":53815,"low":53805,"close":53815,"volume":18886,"rsi_14":100.0,"sma_20":53743.0,"sma_60":53591.58,"sma_120":53382.46},{"date":"2026-09-11","open":53810,"high":53820,"low":53810,"close":53820,"volume":12302,"rsi_14":100.0,"sma_20":53750.0,"sma_60":53599.0,"sma_120":53389.46},{"date":"2026-09-14","open":53815,"high":53825,"low":53815,"close":53825,"volume":42044,"rsi_14":100.0,"sma_20":53757.25,"sma_60":53606.33,"sma_120":53396.46},{"date":"2026-09-15","open":53825,"high":53830,"low":53825,"close":53825,"volume":23074,"rsi_14":100.0,"sma_20":53764.25,"sma_60":53613.58,"sma_120":53403.42},{"date":"2026-09-16","open":53825,"high":53835,"low":53825,"close":53830,"volume":16250,"rsi_14":100.0,"sma_20":53770.75,"sma_60":53620.75,"sma_120":53410.33},{"date":"2026-09-17","open":53835,"high":53850,"low":53835,"close":53850,"volume":24390,"rsi_14":100.0,"sma_20":53777.75,"sma_60":53628.17,"sma_120":53417.42},{"date":"2026-09-18","open":53847,"high":53855,"low":53847,"close":53850,"volume":21330,"rsi_14":100.0,"sma_20":53784.25,"sma_60":53635.58,"sma_120":53424.42},{"date":"2026-09-21","open":53850,"high":53860,"low":53850,"close":53860,"volume":13612,"rsi_14":100.0,"sma_20":53791.0,"sma_60":53642.92,"sma_120":53431.46},{"date":"2026-09-22","open":53875,"high":53885,"low":53875,"close":53885,"volume":27058,"rsi_14":100.0,"sma_20":53798.75,"sma_60":53650.67,"sma_120":53438.71},{"date":"2026-09-23","open":53885,"high":53890,"low":53885,"close":53890,"volume":31203,"rsi_14":100.0,"sma_20":53806.75,"sma_60":53658.33,"sma_120":53445.92},{"date":"2026-09-28","open":53890,"high":53895,"low":53890,"close":53895,"volume":16329,"rsi_14":100.0,"sma_20":53814.5,"sma_60":53666.08,"sma_120":53453.12},{"date":"2026-09-29","open":53895,"high":53900,"low":53895,"close":53900,"volume":20705,"rsi_14":100.0,"sma_20":53822.25,"sma_60":53673.83,"sma_120":53460.29},{"date":"2026-09-30","open":53900,"high":53905,"low":53900,"close":53905,"volume":127193,"rsi_14":100.0,"sma_20":53830.0,"sma_60":53681.42,"sma_120":53467.42},{"date":"2026-10-01","open":53920,"high":53925,"low":53920,"close":53925,"volume":40954,"rsi_14":100.0,"sma_20":53838.5,"sma_60":53689.25,"sma_120":53474.71},{"date":"2026-10-02","open":53920,"high":53935,"low":53920,"close":53930,"volume":10871,"rsi_14":100.0,"sma_20":53847.0,"sma_60":53697.0,"sma_120":53482.04},{"date":"2026-10-06","open":53930,"high":53940,"low":53930,"close":53935,"volume":31247,"rsi_14":100.0,"sma_20":53854.75,"sma_60":53704.75,"sma_120":53489.29},{"date":"2026-10-07","open":53950,"high":53960,"low":53950,"close":53960,"volume":14164,"rsi_14":100.0,"sma_20":53863.5,"sma_60":53712.75,"sma_120":53496.67},{"date":"2026-10-08","open":53975,"high":53975,"low":53960,"close":53960,"volume":23659,"rsi_14":100.0,"sma_20":53872.25,"sma_60":53720.58,"sma_120":53504.04},{"date":"2026-10-12","open":53960,"high":53970,"low":53960,"close":53970,"volume":53973,"rsi_14":100.0,"sma_20":53881.25,"sma_60":53728.5,"sma_120":53511.42},{"date":"2026-10-13","open":53970,"high":53980,"low":53970,"close":53980,"volume":25287,"rsi_14":100.0,"sma_20":53890.5,"sma_60":53736.58,"sma_120":53518.83},{"date":"2026-10-14","open":53985,"high":53985,"low":53980,"close":53980,"volume":20892,"rsi_14":100.0,"sma_20":53898.75,"sma_60":53744.5,"sma_120":53526.25},{"date":"2026-10-15","open":53985,"high":53995,"low":53985,"close":53990,"volume":45348,"rsi_14":100.0,"sma_20":53907.25,"sma_60":53752.33,"sma_120":53533.62},{"date":"2026-10-16","open":53995,"high":54005,"low":53995,"close":54005,"volume":10794,"rsi_14":100.0,"sma_20":53916.25,"sma_60":53760.17,"sma_120":53541.08},{"date":"2026-10-19","open":54005,"high":54010,"low":54005,"close":54005,"volume":256220,"rsi_14":100.0,"sma_20":53925.25,"sma_60":53768.0,"sma_120":53548.46},{"date":"2026-10-20","open":54000,"high":54015,"low":54000,"close":54010,"volume":17587,"rsi_14":100.0,"sma_20":53934.25,"sma_60":53775.75,"sma_120":53555.88},{"date":"2026-10-21","open":54010,"high":54020,"low":54010,"close":54020,"volume":11326,"rsi_14":100.0,"sma_20":53942.75,"sma_60":53783.58,"sma_120":53563.38},{"date":"2026-10-22","open":54030,"high":54035,"low":54030,"close":54030,"volume":7367,"rsi_14":100.0,"sma_20":53951.75,"sma_60":53791.33,"sma_120":53570.79},{"date":"2026-10-23","open":54030,"high":54045,"low":54030,"close":54045,"volume":16735}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["RSI 100 과매수 구간"],"backtest_top3":[],"current_price":54045.0,"price_history":[{"date":"2024-04-02","close":49589.6094},{"date":"2024-04-03","close":49599.5234},{"date":"2024-04-04","close":49614.3906},{"date":"2024-04-05","close":49634.2188},{"date":"2024-04-08","close":49644.1328},{"date":"2024-04-09","close":49649.0898},{"date":"2024-04-11","close":49659.0039},{"date":"2024-04-12","close":49668.918},{"date":"2024-04-15","close":49678.832},{"date":"2024-04-16","close":49683.7891},{"date":"2024-04-17","close":49688.7461},{"date":"2024-04-18","close":49703.6172},{"date":"2024-04-19","close":49708.5742},{"date":"2024-04-22","close":49718.4883},{"date":"2024-04-23","close":49723.4453},{"date":"2024-04-24","close":49718.4883},{"date":"2024-04-25","close":49738.3164},{"date":"2024-04-26","close":49753.1875},{"date":"2024-04-29","close":49758.1445},{"date":"2024-04-30","close":49773.0156},{"date":"2024-05-02","close":49787.8867},{"date":"2024-05-03","close":49792.8438},{"date":"2024-05-07","close":49802.7578},{"date":"2024-05-08","close":49812.6719},{"date":"2024-05-09","close":49822.5859},{"date":"2024-05-10","close":49827.543},{"date":"2024-05-13","close":49837.457},{"date":"2024-05-14","close":49847.3711},{"date":"2024-05-16","close":49867.1992},{"date":"2024-05-17","close":49872.1562},{"date":"2024-05-20","close":49877.1133},{"date":"2024-05-21","close":49882.0703},{"date":"2024-05-22","close":49882.0703},{"date":"2024-05-23","close":49901.8984},{"date":"2024-05-24","close":49911.8125},{"date":"2024-05-27","close":49916.7695},{"date":"2024-05-28","close":49921.7266},{"date":"2024-05-29","close":49926.6836},{"date":"2024-05-30","close":49941.5547},{"date":"2024-05-31","close":49951.4688},{"date":"2024-06-03","close":49956.4258},{"date":"2024-06-04","close":49966.3359},{"date":"2024-06-05","close":49981.207},{"date":"2024-06-07","close":49986.1641},{"date":"2024-06-10","close":49996.0781},{"date":"2024-06-11","close":50005.9922},{"date":"2024-06-12","close":50010.9492},{"date":"2024-06-13","close":50020.8633},{"date":"2024-06-14","close":50025.8203},{"date":"2024-06-17","close":50035.7344},{"date":"2024-06-18","close":50045.6484},{"date":"2024-06-19","close":50050.6055},{"date":"2024-06-20","close":50065.4766},{"date":"2024-06-21","close":50070.4336},{"date":"2024-06-24","close":50075.3906},{"date":"2024-06-25","close":50075.3906},{"date":"2024-06-26","close":50080.3477},{"date":"2024-06-27","close":50105.1328},{"date":"2024-06-28","close":50105.1328},{"date":"2024-07-01","close":50120.0039},{"date":"2024-07-02","close":50129.918},{"date":"2024-07-03","close":50134.875},{"date":"2024-07-04","close":50154.7031},{"date":"2024-07-05","close":50159.6602},{"date":"2024-07-08","close":50164.6172},{"date":"2024-07-09","close":50174.5312},{"date":"2024-07-10","close":50189.4023},{"date":"2024-07-11","close":50199.3164},{"date":"2024-07-12","close":50209.2305},{"date":"2024-07-15","close":50219.1445},{"date":"2024-07-16","close":50219.1445},{"date":"2024-07-17","close":50229.0586},{"date":"2024-07-18","close":50238.9727},{"date":"2024-07-19","close":50253.8438},{"date":"2024-07-22","close":50258.8008},{"date":"2024-07-23","close":50263.7578},{"date":"2024-07-24","close":50273.6719},{"date":"2024-07-25","close":50283.5859},{"date":"2024-07-26","close":50293.5},{"date":"2024-07-29","close":50298.457},{"date":"2024-07-30","close":50303.4141},{"date":"2024-07-31","close":50313.3281},{"date":"2024-08-01","close":50328.1953},{"date":"2024-08-02","close":50338.1094},{"date":"2024-08-05","close":50343.0664},{"date":"2024-08-06","close":50348.0234},{"date":"2024-08-07","close":50348.0234},{"date":"2024-08-08","close":50367.8516},{"date":"2024-08-09","close":50372.8086},{"date":"2024-08-12","close":50377.7656},{"date":"2024-08-13","close":50387.6797},{"date":"2024-08-14","close":50402.5508},{"date":"2024-08-16","close":50407.5078},{"date":"2024-08-19","close":50412.4648},{"date":"2024-08-20","close":50412.4648},{"date":"2024-08-21","close":50417.4219},{"date":"2024-08-22","close":50432.293},{"date":"2024-08-23","close":50432.293},{"date":"2024-08-26","close":50437.25},{"date":"2024-08-27","close":50447.0},{"date":"2024-08-28","close":50447.1641},{"date":"2024-08-29","close":50457.0781},{"date":"2024-08-30","close":50466.9922},{"date":"2024-09-02","close":50471.9492},{"date":"2024-09-03","close":50476.9062},{"date":"2024-09-04","close":50476.9062},{"date":"2024-09-05","close":50491.7773},{"date":"2024-09-06","close":50491.7773},{"date":"2024-09-09","close":50501.6914},{"date":"2024-09-10","close":50506.6484},{"date":"2024-09-11","close":50506.6484},{"date":"2024-09-12","close":50531.4336},{"date":"2024-09-13","close":50541.3477},{"date":"2024-09-19","close":50556.2188},{"date":"2024-09-20","close":50561.1758},{"date":"2024-09-23","close":50566.1328},{"date":"2024-09-24","close":50576.0469},{"date":"2024-09-25","close":50585.9609},{"date":"2024-09-26","close":50595.875},{"date":"2024-09-27","close":50605.7891},{"date":"2024-09-30","close":50615.7031},{"date":"2024-10-02","close":50625.6172},{"date":"2024-10-04","close":50635.5312},{"date":"2024-10-07","close":50645.4453},{"date":"2024-10-08","close":50655.3594},{"date":"2024-10-10","close":50665.2734},{"date":"2024-10-11","close":50670.2305},{"date":"2024-10-14","close":50690.0586},{"date":"2024-10-15","close":50695.0117},{"date":"2024-10-16","close":50695.0117},{"date":"2024-10-17","close":50709.8828},{"date":"2024-10-18","close":50719.7969},{"date":"2024-10-21","close":50724.7539},{"date":"2024-10-22","close":50724.7539},{"date":"2024-10-23","close":50729.7109},{"date":"2024-10-24","close":50744.582},{"date":"2024-10-25","close":50749.5391},{"date":"2024-10-28","close":50749.5391},{"date":"2024-10-29","close":50759.4531},{"date":"2024-10-30","close":50764.0},{"date":"2024-10-31","close":50774.3242},{"date":"2024-11-01","close":50779.2812},{"date":"2024-11-04","close":50789.1953},{"date":"2024-11-05","close":50794.0},{"date":"2024-11-06","close":50799.1094},{"date":"2024-11-07","close":50809.0234},{"date":"2024-11-08","close":50813.9805},{"date":"2024-11-11","close":50823.8945},{"date":"2024-11-12","close":50823.8945},{"date":"2024-11-13","close":50833.8086},{"date":"2024-11-14","close":50843.7227},{"date":"2024-11-15","close":50853.6367},{"date":"2024-11-18","close":50858.5938},{"date":"2024-11-19","close":50863.5508},{"date":"2024-11-20","close":50863.5508},{"date":"2024-11-21","close":50878.4219},{"date":"2024-11-22","close":50888.3359},{"date":"2024-11-25","close":50893.293},{"date":"2024-11-26","close":50898.25},{"date":"2024-11-27","close":50898.25},{"date":"2024-11-28","close":50913.1211},{"date":"2024-11-29","close":50923.0352},{"date":"2024-12-02","close":50927.9922},{"date":"2024-12-03","close":50937.9062},{"date":"2024-12-04","close":50937.9062},{"date":"2024-12-05","close":50952.7773},{"date":"2024-12-06","close":50957.7344},{"date":"2024-12-09","close":50957.7344},{"date":"2024-12-10","close":50967.6484},{"date":"2024-12-11","close":50967.6484},{"date":"2024-12-12","close":50982.5195},{"date":"2024-12-13","close":50987.4766},{"date":"2024-12-16","close":50997.3906},{"date":"2024-12-17","close":50997.3906},{"date":"2024-12-18","close":51002.3477},{"date":"2024-12-19","close":51012.2617},{"date":"2024-12-20","close":51022.1758},{"date":"2024-12-23","close":51032.0898},{"date":"2024-12-24","close":51037.0469},{"date":"2024-12-26","close":51051.918},{"date":"2024-12-27","close":51066.7852},{"date":"2024-12-30","close":51071.7422},{"date":"2025-01-02","close":51091.5703},{"date":"2025-01-03","close":51096.5273},{"date":"2025-01-06","close":51106.4414},{"date":"2025-01-07","close":51111.3984},{"date":"2025-01-08","close":51111.3984},{"date":"2025-01-09","close":51131.2266},{"date":"2025-01-10","close":51141.1406},{"date":"2025-01-13","close":51151.0547},{"date":"2025-01-14","close":51156.0117},{"date":"2025-01-15","close":51160.9688},{"date":"2025-01-16","close":51180.7969},{"date":"2025-01-17","close":51190.7109},{"date":"2025-01-20","close":51195.668},{"date":"2025-01-21","close":51195.668},{"date":"2025-01-22","close":51200.625},{"date":"2025-01-23","close":51225.4102},{"date":"2025-01-24","close":51240.2812},{"date":"2025-01-31","close":51250.1953},{"date":"2025-02-03","close":51255.1523},{"date":"2025-02-04","close":51260.1094},{"date":"2025-02-05","close":51265.0664},{"date":"2025-02-06","close":51274.9805},{"date":"2025-02-07","close":51284.8945},{"date":"2025-02-10","close":51289.8516},{"date":"2025-02-11","close":51294.8086},{"date":"2025-02-12","close":51299.7656},{"date":"2025-02-13","close":51314.6367},{"date":"2025-02-14","close":51319.5938},{"date":"2025-02-17","close":51329.5078},{"date":"2025-02-18","close":51334.4648},{"date":"2025-02-19","close":51339.4219},{"date":"2025-02-20","close":51354.293},{"date":"2025-02-21","close":51359.25},{"date":"2025-02-24","close":51369.1641},{"date":"2025-02-25","close":51374.1211},{"date":"2025-02-26","close":51384.0352},{"date":"2025-02-27","close":51388.9922},{"date":"2025-02-28","close":51398.9062},{"date":"2025-03-04","close":51408.8203},{"date":"2025-03-05","close":51408.8203},{"date":"2025-03-06","close":51423.6875},{"date":"2025-03-07","close":51423.6875},{"date":"2025-03-10","close":51433.6016},{"date":"2025-03-11","close":51438.5586},{"date":"2025-03-12","close":51438.5586},{"date":"2025-03-13","close":51453.4297},{"date":"2025-03-14","close":51463.3438},{"date":"2025-03-17","close":51468.3008},{"date":"2025-03-18","close":51468.3008},{"date":"2025-03-19","close":51473.2578},{"date":"2025-03-20","close":51483.1719},{"date":"2025-03-21","close":51483.1719},{"date":"2025-03-24","close":51493.0859},{"date":"2025-03-25","close":51498.043},{"date":"2025-03-26","close":51498.043},{"date":"2025-03-27","close":51512.9141},{"date":"2025-03-28","close":51512.9141},{"date":"2025-03-31","close":51517.8711},{"date":"2025-04-01","close":51522.8281},{"date":"2025-04-02","close":51532.7422},{"date":"2025-04-03","close":51542.6562},{"date":"2025-04-04","close":51552.5703},{"date":"2025-04-07","close":51557.5273},{"date":"2025-04-08","close":51557.5273},{"date":"2025-04-09","close":51567.4414},{"date":"2025-04-10","close":51572.3984},{"date":"2025-04-11","close":51577.3555},{"date":"2025-04-14","close":51582.3125},{"date":"2025-04-15","close":51592.2266},{"date":"2025-04-16","close":51597.1836},{"date":"2025-04-17","close":51607.0977},{"date":"2025-04-18","close":51612.0547},{"date":"2025-04-21","close":51621.9688},{"date":"2025-04-22","close":51621.9688},{"date":"2025-04-23","close":51626.9258},{"date":"2025-04-24","close":51641.7969},{"date":"2025-04-25","close":51646.7539},{"date":"2025-04-28","close":51651.7109},{"date":"2025-04-29","close":51656.668},{"date":"2025-04-30","close":51676.4961},{"date":"2025-05-02","close":51681.4531},{"date":"2025-05-07","close":51686.4102},{"date":"2025-05-08","close":51701.2812},{"date":"2025-05-09","close":51706.2383},{"date":"2025-05-12","close":51716.1523},{"date":"2025-05-13","close":51716.1523},{"date":"2025-05-14","close":51721.1094},{"date":"2025-05-15","close":51735.9805},{"date":"2025-05-16","close":51740.9375},{"date":"2025-05-19","close":51745.8945},{"date":"2025-05-20","close":51750.8516},{"date":"2025-05-21","close":51750.8516},{"date":"2025-05-22","close":51765.7227},{"date":"2025-05-23","close":51775.6367},{"date":"2025-05-26","close":51770.6797},{"date":"2025-05-27","close":51780.5938},{"date":"2025-05-28","close":51785.5469},{"date":"2025-05-29","close":51795.4609},{"date":"2025-05-30","close":51805.375},{"date":"2025-06-02","close":51820.2461},{"date":"2025-06-04","close":51830.1602},{"date":"2025-06-05","close":51840.0742},{"date":"2025-06-09","close":51845.0312},{"date":"2025-06-10","close":51849.9883},{"date":"2025-06-11","close":51859.9023},{"date":"2025-06-12","close":51869.8164},{"date":"2025-06-13","close":51869.8164},{"date":"2025-06-16","close":51874.7734},{"date":"2025-06-17","close":51879.7305},{"date":"2025-06-18","close":51884.6875},{"date":"2025-06-19","close":51889.6445},{"date":"2025-06-20","close":51894.6016},{"date":"2025-06-23","close":51899.5586},{"date":"2025-06-24","close":51899.5586},{"date":"2025-06-25","close":51904.5156},{"date":"2025-06-26","close":51914.4297},{"date":"2025-06-27","close":51919.3867},{"date":"2025-06-30","close":51924.3438},{"date":"2025-07-01","close":51929.3008},{"date":"2025-07-02","close":51934.2578},{"date":"2025-07-03","close":51944.1719},{"date":"2025-07-04","close":51949.1289},{"date":"2025-07-07","close":51949.1289},{"date":"2025-07-08","close":51954.0859},{"date":"2025-07-09","close":51959.043},{"date":"2025-07-10","close":51968.957},{"date":"2025-07-11","close":51973.9141},{"date":"2025-07-14","close":51978.8711},{"date":"2025-07-15","close":51978.8711},{"date":"2025-07-16","close":51978.8711},{"date":"2025-07-17","close":51993.7422},{"date":"2025-07-18","close":51998.6992},{"date":"2025-07-21","close":52003.6562},{"date":"2025-07-22","close":52003.6562},{"date":"2025-07-23","close":52008.6133},{"date":"2025-07-24","close":52013.5703},{"date":"2025-07-25","close":52018.5273},{"date":"2025-07-28","close":52028.4414},{"date":"2025-07-29","close":52033.3984},{"date":"2025-07-30","close":52033.3984},{"date":"2025-07-31","close":52043.3125},{"date":"2025-08-01","close":52053.2266},{"date":"2025-08-04","close":52048.2695},{"date":"2025-08-05","close":52058.1836},{"date":"2025-08-06","close":52058.1836},{"date":"2025-08-07","close":52073.0547},{"date":"2025-08-08","close":52078.0117},{"date":"2025-08-11","close":52082.9688},{"date":"2025-08-12","close":52087.9258},{"date":"2025-08-13","close":52102.7969},{"date":"2025-08-14","close":52107.7539},{"date":"2025-08-18","close":52107.7539},{"date":"2025-08-19","close":52112.7109},{"date":"2025-08-20","close":52117.668},{"date":"2025-08-21","close":52127.582},{"date":"2025-08-22","close":52132.5391},{"date":"2025-08-25","close":52137.4961},{"date":"2025-08-26","close":52137.4961},{"date":"2025-08-27","close":52137.4961},{"date":"2025-08-28","close":52147.4062},{"date":"2025-08-29","close":52157.3203},{"date":"2025-09-01","close":52162.2773},{"date":"2025-09-02","close":52167.2344},{"date":"2025-09-03","close":52172.1914},{"date":"2025-09-04","close":52182.1055},{"date":"2025-09-05","close":52182.1055},{"date":"2025-09-08","close":52187.0625},{"date":"2025-09-09","close":52187.0625},{"date":"2025-09-10","close":52196.9766},{"date":"2025-09-11","close":52206.8906},{"date":"2025-09-12","close":52211.8477},{"date":"2025-09-15","close":52216.8047},{"date":"2025-09-16","close":52216.8047},{"date":"2025-09-17","close":52221.7617},{"date":"2025-09-18","close":52226.7188},{"date":"2025-09-19","close":52236.6328},{"date":"2025-09-22","close":52241.5898},{"date":"2025-09-23","close":52246.5469},{"date":"2025-09-24","close":52246.5469},{"date":"2025-09-25","close":52256.4609},{"date":"2025-09-26","close":52261.418},{"date":"2025-09-29","close":52261.418},{"date":"2025-09-30","close":52271.332},{"date":"2025-10-01","close":52291.1602},{"date":"2025-10-02","close":52310.9883},{"date":"2025-10-10","close":52315.9453},{"date":"2025-10-13","close":52320.9023},{"date":"2025-10-14","close":52320.9023},{"date":"2025-10-15","close":52325.8594},{"date":"2025-10-16","close":52340.7305},{"date":"2025-10-17","close":52340.7305},{"date":"2025-10-20","close":52340.7305},{"date":"2025-10-21","close":52350.6445},{"date":"2025-10-22","close":52355.6016},{"date":"2025-10-23","close":52365.5156},{"date":"2025-10-24","close":52370.4727},{"date":"2025-10-27","close":52375.4297},{"date":"2025-10-28","close":52370.4727},{"date":"2025-10-29","close":52380.3867},{"date":"2025-10-30","close":52390.3008},{"date":"2025-10-31","close":52395.2578},{"date":"2025-11-03","close":52400.2148},{"date":"2025-11-04","close":52400.2148},{"date":"2025-11-05","close":52405.1719},{"date":"2025-11-06","close":52415.0859},{"date":"2025-11-07","close":52420.043},{"date":"2025-11-10","close":52425.0},{"date":"2025-11-11","close":52425.0},{"date":"2025-11-12","close":52425.0},{"date":"2025-11-13","close":52435.0},{"date":"2025-11-14","close":52440.0},{"date":"2025-11-17","close":52445.0},{"date":"2025-11-18","close":52450.0},{"date":"2025-11-19","close":52450.0},{"date":"2025-11-20","close":52455.0},{"date":"2025-11-21","close":52460.0},{"date":"2025-11-24","close":52470.0},{"date":"2025-11-25","close":52470.0},{"date":"2025-11-26","close":52475.0},{"date":"2025-11-27","close":52475.0},{"date":"2025-11-28","close":52490.0},{"date":"2025-12-01","close":52485.0},{"date":"2025-12-02","close":52490.0},{"date":"2025-12-03","close":52500.0},{"date":"2025-12-04","close":52505.0},{"date":"2025-12-05","close":52510.0},{"date":"2025-12-08","close":52515.0},{"date":"2025-12-09","close":52520.0},{"date":"2025-12-10","close":52525.0},{"date":"2025-12-11","close":52535.0},{"date":"2025-12-12","close":52545.0},{"date":"2025-12-15","close":52545.0},{"date":"2025-12-16","close":52555.0},{"date":"2025-12-17","close":52555.0},{"date":"2025-12-18","close":52560.0},{"date":"2025-12-19","close":52575.0},{"date":"2025-12-22","close":52580.0},{"date":"2025-12-23","close":52585.0},{"date":"2025-12-24","close":52600.0},{"date":"2025-12-26","close":52605.0},{"date":"2025-12-29","close":52615.0},{"date":"2025-12-30","close":52620.0},{"date":"2026-01-02","close":52635.0},{"date":"2026-01-05","close":52645.0},{"date":"2026-01-06","close":52645.0},{"date":"2026-01-07","close":52650.0},{"date":"2026-01-08","close":52670.0},{"date":"2026-01-09","close":52675.0},{"date":"2026-01-12","close":52680.0},{"date":"2026-01-13","close":52690.0},{"date":"2026-01-14","close":52690.0},{"date":"2026-01-15","close":52700.0},{"date":"2026-01-16","close":52710.0},{"date":"2026-01-19","close":52715.0},{"date":"2026-01-20","close":52720.0},{"date":"2026-01-21","close":52725.0},{"date":"2026-01-22","close":52730.0},{"date":"2026-01-23","close":52740.0},{"date":"2026-01-26","close":52740.0},{"date":"2026-01-27","close":52745.0},{"date":"2026-01-28","close":52750.0},{"date":"2026-01-29","close":52755.0},{"date":"2026-01-30","close":52765.0},{"date":"2026-02-02","close":52775.0},{"date":"2026-02-03","close":52775.0},{"date":"2026-02-04","close":52780.0},{"date":"2026-02-05","close":52790.0},{"date":"2026-02-06","close":52800.0},{"date":"2026-02-09","close":52805.0},{"date":"2026-02-10","close":52805.0},{"date":"2026-02-11","close":52810.0},{"date":"2026-02-12","close":52835.0},{"date":"2026-02-13","close":52840.0},{"date":"2026-02-19","close":52850.0},{"date":"2026-02-20","close":52860.0},{"date":"2026-02-23","close":52860.0},{"date":"2026-02-24","close":52865.0},{"date":"2026-02-25","close":52875.0},{"date":"2026-02-26","close":52890.0},{"date":"2026-02-27","close":52895.0},{"date":"2026-03-03","close":52895.0},{"date":"2026-03-04","close":52905.0},{"date":"2026-03-05","close":52920.0},{"date":"2026-03-06","close":52920.0},{"date":"2026-03-09","close":52920.0},{"date":"2026-03-10","close":52935.0},{"date":"2026-03-11","close":52935.0},{"date":"2026-03-12","close":52945.0},{"date":"2026-03-13","close":52950.0},{"date":"2026-03-16","close":52960.0},{"date":"2026-03-17","close":52965.0},{"date":"2026-03-18","close":52965.0},{"date":"2026-03-19","close":52980.0},{"date":"2026-03-20","close":52985.0},{"date":"2026-03-23","close":52990.0},{"date":"2026-03-24","close":53000.0},{"date":"2026-03-25","close":53000.0},{"date":"2026-03-26","close":53010.0},{"date":"2026-03-27","close":53015.0},{"date":"2026-03-30","close":53015.0},{"date":"2026-03-31","close":53025.0},{"date":"2026-04-01","close":53030.0},{"date":"2026-04-02","close":53040.0},{"date":"2026-04-03","close":53050.0},{"date":"2026-04-06","close":53050.0},{"date":"2026-04-07","close":53050.0},{"date":"2026-04-08","close":53065.0},{"date":"2026-04-09","close":53075.0},{"date":"2026-04-10","close":53075.0},{"date":"2026-04-13","close":53085.0},{"date":"2026-04-14","close":53090.0},{"date":"2026-04-15","close":53090.0},{"date":"2026-04-16","close":53105.0},{"date":"2026-04-17","close":53110.0},{"date":"2026-04-20","close":53120.0},{"date":"2026-04-21","close":53120.0},{"date":"2026-04-22","close":53120.0},{"date":"2026-04-23","close":53140.0},{"date":"2026-04-24","close":53145.0},{"date":"2026-04-27","close":53150.0},{"date":"2026-04-28","close":53155.0},{"date":"2026-04-29","close":53170.0},{"date":"2026-04-30","close":53180.0},{"date":"2026-05-04","close":53185.0},{"date":"2026-05-06","close":53195.0},{"date":"2026-05-07","close":53200.0},{"date":"2026-05-08","close":53210.0},{"date":"2026-05-11","close":53210.0},{"date":"2026-05-12","close":53220.0},{"date":"2026-05-13","close":53225.0},{"date":"2026-05-14","close":53230.0},{"date":"2026-05-15","close":53240.0},{"date":"2026-05-18","close":53240.0},{"date":"2026-05-19","close":53245.0},{"date":"2026-05-20","close":53250.0},{"date":"2026-05-21","close":53275.0},{"date":"2026-05-22","close":53275.0},{"date":"2026-05-26","close":53280.0},{"date":"2026-05-27","close":53280.0},{"date":"2026-05-28","close":53300.0},{"date":"2026-05-29","close":53300.0},{"date":"2026-06-01","close":53315.0},{"date":"2026-06-02","close":53320.0},{"date":"2026-06-04","close":53330.0},{"date":"2026-06-05","close":53340.0},{"date":"2026-06-08","close":53340.0},{"date":"2026-06-09","close":53345.0},{"date":"2026-06-10","close":53350.0},{"date":"2026-06-11","close":53360.0},{"date":"2026-06-12","close":53365.0},{"date":"2026-06-15","close":53365.0},{"date":"2026-06-16","close":53375.0},{"date":"2026-06-17","close":53375.0},{"date":"2026-06-18","close":53385.0},{"date":"2026-06-19","close":53390.0},{"date":"2026-06-22","close":53400.0},{"date":"2026-06-23","close":53405.0},{"date":"2026-06-24","close":53405.0},{"date":"2026-06-25","close":53420.0},{"date":"2026-06-26","close":53420.0},{"date":"2026-06-29","close":53430.0},{"date":"2026-06-30","close":53430.0},{"date":"2026-07-01","close":53435.0},{"date":"2026-07-02","close":53450.0},{"date":"2026-07-03","close":53455.0},{"date":"2026-07-06","close":53465.0},{"date":"2026-07-07","close":53470.0},{"date":"2026-07-08","close":53480.0},{"date":"2026-07-09","close":53490.0},{"date":"2026-07-10","close":53495.0},{"date":"2026-07-13","close":53495.0},{"date":"2026-07-14","close":53505.0},{"date":"2026-07-15","close":53520.0},{"date":"2026-07-16","close":53535.0},{"date":"2026-07-20","close":53535.0},{"date":"2026-07-21","close":53545.0},{"date":"2026-07-22","close":53550.0},{"date":"2026-07-23","close":53565.0},{"date":"2026-07-24","close":53565.0},{"date":"2026-07-27","close":53570.0},{"date":"2026-07-28","close":53575.0},{"date":"2026-07-29","close":53580.0},{"date":"2026-07-30","close":53595.0},{"date":"2026-07-31","close":53610.0},{"date":"2026-08-03","close":53610.0},{"date":"2026-08-04","close":53615.0},{"date":"2026-08-05","close":53625.0},{"date":"2026-08-06","close":53635.0},{"date":"2026-08-07","close":53640.0},{"date":"2026-08-10","close":53650.0},{"date":"2026-08-11","close":53655.0},{"date":"2026-08-12","close":53660.0},{"date":"2026-08-13","close":53680.0},{"date":"2026-08-14","close":53680.0},{"date":"2026-08-18","close":53685.0},{"date":"2026-08-19","close":53700.0},{"date":"2026-08-20","close":53710.0},{"date":"2026-08-21","close":53720.0},{"date":"2026-08-24","close":53725.0},{"date":"2026-08-25","close":53730.0},{"date":"2026-08-26","close":53730.0},{"date":"2026-08-27","close":53740.0},{"date":"2026-08-28","close":53745.0},{"date":"2026-08-31","close":53750.0},{"date":"2026-09-01","close":53755.0},{"date":"2026-09-02","close":53760.0},{"date":"2026-09-03","close":53780.0},{"date":"2026-09-04","close":53785.0},{"date":"2026-09-07","close":53785.0},{"date":"2026-09-08","close":53790.0},{"date":"2026-09-09","close":53795.0},{"date":"2026-09-10","close":53815.0},{"date":"2026-09-11","close":53820.0},{"date":"2026-09-14","close":53825.0},{"date":"2026-09-15","close":53825.0},{"date":"2026-09-16","close":53830.0},{"date":"2026-09-17","close":53850.0},{"date":"2026-09-18","close":53850.0},{"date":"2026-09-21","close":53860.0},{"date":"2026-09-22","close":53885.0},{"date":"2026-09-23","close":53890.0},{"date":"2026-09-28","close":53895.0},{"date":"2026-09-29","close":53900.0},{"date":"2026-09-30","close":53905.0},{"date":"2026-10-01","close":53925.0},{"date":"2026-10-02","close":53930.0},{"date":"2026-10-06","close":53935.0},{"date":"2026-10-07","close":53960.0},{"date":"2026-10-08","close":53960.0},{"date":"2026-10-12","close":53970.0},{"date":"2026-10-13","close":53980.0},{"date":"2026-10-14","close":53980.0},{"date":"2026-10-15","close":53990.0},{"date":"2026-10-16","close":54005.0},{"date":"2026-10-19","close":54005.0},{"date":"2026-10-20","close":54010.0},{"date":"2026-10-21","close":54020.0},{"date":"2026-10-22","close":54030.0},{"date":"2026-10-23","close":54040.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-1193.0,"foreign_net":0.0,"institution_net":1193.0},{"date":"2026-10-21","retail_net":1471.0,"foreign_net":0.0,"institution_net":-1471.0},{"date":"2026-10-20","retail_net":-3072.0,"foreign_net":0.0,"institution_net":3072.0},{"date":"2026-10-19","retail_net":-950.0,"foreign_net":0.0,"institution_net":950.0},{"date":"2026-10-16","retail_net":-5536.0,"foreign_net":0.0,"institution_net":5536.0},{"date":"2026-10-15","retail_net":-26004.0,"foreign_net":0.0,"institution_net":26004.0},{"date":"2026-10-14","retail_net":-2567.0,"foreign_net":0.0,"institution_net":2567.0},{"date":"2026-10-13","retail_net":-5131.0,"foreign_net":0.0,"institution_net":5131.0},{"date":"2026-10-12","retail_net":-850.0,"foreign_net":0.0,"institution_net":850.0},{"date":"2026-10-08","retail_net":-2103.0,"foreign_net":0.0,"institution_net":2103.0},{"date":"2026-10-07","retail_net":-1674.0,"foreign_net":0.0,"institution_net":1674.0},{"date":"2026-10-06","retail_net":778.0,"foreign_net":0.0,"institution_net":-778.0},{"date":"2026-10-02","retail_net":28.0,"foreign_net":0.0,"institution_net":-28.0},{"date":"2026-10-01","retail_net":1156.0,"foreign_net":0.0,"institution_net":-1156.0},{"date":"2026-09-30","retail_net":3637.0,"foreign_net":0.0,"institution_net":-3637.0},{"date":"2026-09-29","retail_net":-3428.0,"foreign_net":0.0,"institution_net":3428.0},{"date":"2026-09-28","retail_net":-5492.0,"foreign_net":0.0,"institution_net":5492.0},{"date":"2026-09-23","retail_net":-3382.0,"foreign_net":0.0,"institution_net":3382.0},{"date":"2026-09-22","retail_net":-1909.0,"foreign_net":0.0,"institution_net":1909.0},{"date":"2026-09-21","retail_net":-3511.0,"foreign_net":0.0,"institution_net":3511.0},{"date":"2026-09-18","retail_net":4811.0,"foreign_net":0.0,"institution_net":-4811.0},{"date":"2026-09-17","retail_net":-7738.0,"foreign_net":0.0,"institution_net":7738.0},{"date":"2026-09-16","retail_net":680.0,"foreign_net":0.0,"institution_net":-680.0},{"date":"2026-09-15","retail_net":236.0,"foreign_net":0.0,"institution_net":-236.0},{"date":"2026-09-14","retail_net":4022.0,"foreign_net":0.0,"institution_net":-4022.0},{"date":"2026-09-11","retail_net":3467.0,"foreign_net":0.0,"institution_net":-3467.0},{"date":"2026-09-10","retail_net":-1951.0,"foreign_net":0.0,"institution_net":1951.0},{"date":"2026-09-09","retail_net":2209.0,"foreign_net":0.0,"institution_net":-2209.0},{"date":"2026-09-08","retail_net":-3068.0,"foreign_net":0.0,"institution_net":3068.0},{"date":"2026-09-07","retail_net":6307.0,"foreign_net":0.0,"institution_net":-6307.0}],"comment":"외국인 중립, 기관 매수","periods":{"d1":{"retail_net":-1193.0,"foreign_net":0,"institution_net":1193.0},"d3":{"retail_net":-2794.0,"foreign_net":0,"institution_net":2794.0},"d7":{"retail_net":-37851.0,"foreign_net":0,"institution_net":37851.0},"d14":{"retail_net":-45647.0,"foreign_net":0,"institution_net":45647.0},"d30":{"retail_net":-50757.0,"foreign_net":0,"institution_net":50757.0}},"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 9280.00. 30일 누적: 외국인 0.00, 기관 5.08만.","foreign_flow":0,"foreign_trend":"중립","institution_trend":"매수","institutional_flow":9280.0},"insider_trades":[],"price_analysis":{"current":54045.0,"low_30d":53785.0,"support":53811.0,"high_30d":54045.0,"change_1d":0.0,"change_7d":0.1,"change_30d":0.5,"resistance":54019.0,"position_in_range":100.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 100 과매수 구간"],"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":"1Q 머니마켓액티브","phase":"above-fold","symbol_resolved":true}