{"status":"ok","report":{"etf":{"aum":973600000000.0,"as_of":"2026-07-04","issuer":"KB자산운용","source":"naver","category":"","holdings":[{"name":"스왑(메리츠증권)_44G5_250917","ticker":"","weight":null},{"name":"스왑(신한투자증권2)_44G5_250708","ticker":"","weight":null},{"name":"국고채권02250-2709(25-6)","ticker":"","weight":null},{"name":"국고채권02875-4409(24-10)","ticker":"","weight":null},{"name":"국고채권03875-2612(23-10)","ticker":"","weight":null},{"name":"국고채권04000-3112(11-7)","ticker":"","weight":null},{"name":"물가연동국고채권00750-3406(24-6)","ticker":"","weight":null},{"name":"물가연동국고채권01625-3206(22-6)","ticker":"","weight":null},{"name":"삼성카드2530","ticker":"","weight":null},{"name":"현대카드905-1","ticker":"","weight":null}],"base_index":"KOFR 지수","aum_display":"9,736억","expense_ratio":0.02,"dividend_yield":null,"holdings_count":10,"tracking_error":0.02},"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"as_of":"2026-07-04","status":"available"},"fundamental":{"reason":"no_fundamental_3y","status":"unavailable_size"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:42:37.540926+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":90.4,"direction":null,"percentile":90},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":0.4,"direction":"higher_better","percentile":51}],"summary":"RSI 90","percentile":70}},"is_etf":true,"signals":[],"summary":"RISE KOFR금리액티브(합성)(479520)은(는) KOFR 지수를 추종하는 ETF입니다, 순자산 9,736억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":97.07480021324591,"grade":"B","trend":"상승","atr_14":23.571428571428573,"rsi_14":90.38461538461539,"sma_20":106691.25,"sma_60":106421.75,"comment":"상승 추세, RSI 90","analysis":"RSI(14) 90.4로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(97.07)가 시그널선(96.56)을 상회합니다(골든크로스). 현재가가 SMA20(106691)과 SMA60(106422) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 106520~106862 (현재 위치 92%).","bb_lower":106520.46138796746,"bb_upper":106862.03861203254,"macd_signal":96.55621546078025},"change_pct":0.0,"chart_data":[{"date":"2024-10-23","open":101740,"high":101745,"low":101740,"close":101740,"volume":2337},{"date":"2024-10-24","open":101779,"high":101779,"low":101745,"close":101745,"volume":8415},{"date":"2024-10-25","open":101785,"high":101785,"low":101780,"close":101785,"volume":740},{"date":"2024-10-28","open":101790,"high":101795,"low":101790,"close":101795,"volume":1197},{"date":"2024-10-29","open":101795,"high":101800,"low":101795,"close":101800,"volume":622},{"date":"2024-10-30","open":101237,"high":101242,"low":101237,"close":101242,"volume":1092},{"date":"2024-10-31","open":101840,"high":101840,"low":101815,"close":101820,"volume":1706},{"date":"2024-11-01","open":101845,"high":101845,"low":101840,"close":101840,"volume":4474},{"date":"2024-11-04","open":101855,"high":101860,"low":101855,"close":101860,"volume":1175},{"date":"2024-11-05","open":101297,"high":101297,"low":101292,"close":101297,"volume":1504},{"date":"2024-11-06","open":101870,"high":101875,"low":101870,"close":101875,"volume":1973},{"date":"2024-11-07","open":101880,"high":101885,"low":101880,"close":101885,"volume":1029},{"date":"2024-11-08","open":101915,"high":101915,"low":101905,"close":101910,"volume":3231},{"date":"2024-11-11","open":101915,"high":101920,"low":101915,"close":101920,"volume":1360},{"date":"2024-11-12","open":101925,"high":101930,"low":101925,"close":101930,"volume":1216},{"date":"2024-11-13","open":101939,"high":101939,"low":101935,"close":101935,"volume":1247},{"date":"2024-11-14","open":101945,"high":101950,"low":101945,"close":101950,"volume":1350},{"date":"2024-11-15","open":101975,"high":101975,"low":101970,"close":101975,"volume":988},{"date":"2024-11-18","open":101980,"high":101985,"low":101980,"close":101980,"volume":2122},{"date":"2024-11-19","open":101990,"high":101995,"low":101990,"close":101990,"volume":1406},{"date":"2024-11-20","open":102000,"high":102005,"low":102000,"close":102005,"volume":2117},{"date":"2024-11-21","open":102010,"high":102020,"low":102005,"close":102015,"volume":4691},{"date":"2024-11-22","open":102035,"high":102040,"low":102030,"close":102035,"volume":3279},{"date":"2024-11-25","open":102050,"high":102050,"low":102045,"close":102050,"volume":1147},{"date":"2024-11-26","open":102055,"high":102060,"low":102055,"close":102060,"volume":1533},{"date":"2024-11-27","open":102060,"high":102065,"low":102060,"close":102065,"volume":1254},{"date":"2024-11-28","open":102070,"high":102075,"low":102070,"close":102070,"volume":932},{"date":"2024-11-29","open":102100,"high":102105,"low":102095,"close":102100,"volume":776},{"date":"2024-12-02","open":102110,"high":102115,"low":102105,"close":102110,"volume":2634},{"date":"2024-12-03","open":102116,"high":102120,"low":102116,"close":102120,"volume":1977},{"date":"2024-12-04","open":102125,"high":102135,"low":102125,"close":102130,"volume":3259},{"date":"2024-12-05","open":102130,"high":102135,"low":102130,"close":102135,"volume":1438},{"date":"2024-12-06","open":102155,"high":102160,"low":102155,"close":102160,"volume":1417},{"date":"2024-12-09","open":102165,"high":102170,"low":102165,"close":102165,"volume":2590},{"date":"2024-12-10","open":102175,"high":102195,"low":102175,"close":102195,"volume":8772},{"date":"2024-12-11","open":102190,"high":102190,"low":102185,"close":102190,"volume":765},{"date":"2024-12-12","open":102190,"high":102195,"low":102180,"close":102190,"volume":12881},{"date":"2024-12-13","open":102215,"high":102220,"low":102215,"close":102220,"volume":2453},{"date":"2024-12-16","open":102225,"high":102230,"low":102215,"close":102220,"volume":10778},{"date":"2024-12-17","open":102240,"high":102245,"low":102235,"close":102245,"volume":3361},{"date":"2024-12-18","open":102245,"high":102250,"low":102245,"close":102245,"volume":582},{"date":"2024-12-19","open":102250,"high":102260,"low":102250,"close":102255,"volume":1230},{"date":"2024-12-20","open":102275,"high":102280,"low":102275,"close":102280,"volume":2074},{"date":"2024-12-23","open":102304,"high":102304,"low":102285,"close":102285,"volume":767},{"date":"2024-12-24","open":102305,"high":102310,"low":102300,"close":102300,"volume":1466},{"date":"2024-12-26","open":102310,"high":102315,"low":102310,"close":102310,"volume":1823},{"date":"2024-12-27","open":102350,"high":102355,"low":102345,"close":102345,"volume":1606},{"date":"2024-12-30","open":102355,"high":102375,"low":102350,"close":102375,"volume":6408},{"date":"2025-01-02","open":102400,"high":102405,"low":102380,"close":102385,"volume":4599},{"date":"2025-01-03","open":102405,"high":102410,"low":102405,"close":102410,"volume":2364},{"date":"2025-01-06","open":102410,"high":102415,"low":102410,"close":102415,"volume":1651},{"date":"2025-01-07","open":102430,"high":102430,"low":102415,"close":102425,"volume":1832},{"date":"2025-01-08","open":102430,"high":102435,"low":102425,"close":102430,"volume":1868},{"date":"2025-01-09","open":102440,"high":102445,"low":102440,"close":102440,"volume":289},{"date":"2025-01-10","open":102460,"high":102465,"low":102460,"close":102460,"volume":910},{"date":"2025-01-13","open":102479,"high":102479,"low":102470,"close":102470,"volume":5670},{"date":"2025-01-14","open":102480,"high":102485,"low":102480,"close":102480,"volume":724},{"date":"2025-01-15","open":102495,"high":102495,"low":102490,"close":102495,"volume":916},{"date":"2025-01-16","open":102500,"high":102510,"low":102500,"close":102510,"volume":846},{"date":"2025-01-17","open":102525,"high":102530,"low":102525,"close":102530,"volume":304},{"date":"2025-01-20","open":102535,"high":102540,"low":102535,"close":102540,"volume":1846},{"date":"2025-01-21","open":102545,"high":102550,"low":102545,"close":102550,"volume":1398},{"date":"2025-01-22","open":102555,"high":102565,"low":102555,"close":102560,"volume":1296},{"date":"2025-01-23","open":102570,"high":102575,"low":102570,"close":102575,"volume":1340},{"date":"2025-01-24","open":102625,"high":102635,"low":102625,"close":102625,"volume":1323},{"date":"2025-01-31","open":102674,"high":102674,"low":102650,"close":102655,"volume":6270},{"date":"2025-02-03","open":102670,"high":102675,"low":102660,"close":102670,"volume":5564},{"date":"2025-02-04","open":102670,"high":102675,"low":102670,"close":102675,"volume":2043},{"date":"2025-02-05","open":102680,"high":102690,"low":102680,"close":102685,"volume":4344},{"date":"2025-02-06","open":102690,"high":102695,"low":102690,"close":102695,"volume":823},{"date":"2025-02-07","open":102715,"high":102725,"low":102715,"close":102725,"volume":3312},{"date":"2025-02-10","open":102725,"high":102725,"low":102720,"close":102725,"volume":6109},{"date":"2025-02-11","open":102730,"high":102735,"low":102730,"close":102735,"volume":1216},{"date":"2025-02-12","open":102740,"high":102750,"low":102740,"close":102745,"volume":716},{"date":"2025-02-13","open":102775,"high":102775,"low":102750,"close":102760,"volume":3703},{"date":"2025-02-14","open":102785,"high":102785,"low":102775,"close":102780,"volume":2255},{"date":"2025-02-17","open":102785,"high":102790,"low":102785,"close":102790,"volume":3168},{"date":"2025-02-18","open":102790,"high":102800,"low":102790,"close":102790,"volume":1602},{"date":"2025-02-19","open":102805,"high":102810,"low":102805,"close":102810,"volume":1417},{"date":"2025-02-20","open":102835,"high":102835,"low":102810,"close":102815,"volume":1419},{"date":"2025-02-21","open":102845,"high":102850,"low":102836,"close":102840,"volume":2541},{"date":"2025-02-24","open":102845,"high":102850,"low":102845,"close":102850,"volume":2445},{"date":"2025-02-25","open":102855,"high":102860,"low":102855,"close":102860,"volume":1161},{"date":"2025-02-26","open":102865,"high":102870,"low":102865,"close":102870,"volume":979},{"date":"2025-02-27","open":102875,"high":102885,"low":102875,"close":102880,"volume":1298},{"date":"2025-02-28","open":102880,"high":102910,"low":102880,"close":102910,"volume":2283},{"date":"2025-03-04","open":102910,"high":102920,"low":102910,"close":102915,"volume":2337},{"date":"2025-03-05","open":102920,"high":102930,"low":102920,"close":102920,"volume":2082},{"date":"2025-03-06","open":102930,"high":102940,"low":102930,"close":102935,"volume":1379},{"date":"2025-03-07","open":102950,"high":102960,"low":102950,"close":102960,"volume":1482},{"date":"2025-03-10","open":102960,"high":102970,"low":102960,"close":102970,"volume":1381},{"date":"2025-03-11","open":102970,"high":102975,"low":102970,"close":102975,"volume":2348},{"date":"2025-03-12","open":102975,"high":102980,"low":102975,"close":102975,"volume":1486},{"date":"2025-03-13","open":102985,"high":102990,"low":102985,"close":102990,"volume":660},{"date":"2025-03-14","open":103005,"high":103010,"low":103005,"close":103005,"volume":710},{"date":"2025-03-17","open":103016,"high":103020,"low":103016,"close":103020,"volume":2497},{"date":"2025-03-18","open":103020,"high":103030,"low":103020,"close":103030,"volume":1037},{"date":"2025-03-19","open":103030,"high":103035,"low":103030,"close":103035,"volume":2520},{"date":"2025-03-20","open":103040,"high":103045,"low":103040,"close":103040,"volume":3051},{"date":"2025-03-21","open":103060,"high":103065,"low":103060,"close":103065,"volume":1491},{"date":"2025-03-24","open":103070,"high":103075,"low":103070,"close":103075,"volume":1122},{"date":"2025-03-25","open":103075,"high":103080,"low":103070,"close":103070,"volume":4115},{"date":"2025-03-26","open":103085,"high":103085,"low":103070,"close":103085,"volume":13806},{"date":"2025-03-27","open":103090,"high":103095,"low":103080,"close":103090,"volume":9418},{"date":"2025-03-28","open":103115,"high":103115,"low":103110,"close":103115,"volume":4182},{"date":"2025-03-31","open":103120,"high":103125,"low":103120,"close":103120,"volume":2851},{"date":"2025-04-01","open":103120,"high":103130,"low":103120,"close":103130,"volume":1347},{"date":"2025-04-02","open":103140,"high":103150,"low":103140,"close":103150,"volume":3618},{"date":"2025-04-03","open":103165,"high":103165,"low":103140,"close":103140,"volume":2454},{"date":"2025-04-04","open":103165,"high":103170,"low":103155,"close":103155,"volume":7367},{"date":"2025-04-07","open":103180,"high":103180,"low":103165,"close":103165,"volume":6441},{"date":"2025-04-08","open":103180,"high":103185,"low":103175,"close":103175,"volume":4128},{"date":"2025-04-09","open":103190,"high":103195,"low":103185,"close":103185,"volume":4104},{"date":"2025-04-10","open":103195,"high":103199,"low":103190,"close":103190,"volume":4830},{"date":"2025-04-11","open":103220,"high":103220,"low":103215,"close":103215,"volume":3680},{"date":"2025-04-14","open":103225,"high":103225,"low":103220,"close":103220,"volume":6276},{"date":"2025-04-15","open":103240,"high":103245,"low":103235,"close":103240,"volume":4232},{"date":"2025-04-16","open":103245,"high":103250,"low":103240,"close":103240,"volume":2758},{"date":"2025-04-17","open":103255,"high":103255,"low":103245,"close":103245,"volume":6159},{"date":"2025-04-18","open":103285,"high":103290,"low":103275,"close":103280,"volume":1023},{"date":"2025-04-21","open":103285,"high":103290,"low":103275,"close":103275,"volume":7482},{"date":"2025-04-22","open":103290,"high":103290,"low":103285,"close":103285,"volume":6366},{"date":"2025-04-23","open":103300,"high":103305,"low":103295,"close":103295,"volume":2444},{"date":"2025-04-24","open":103310,"high":103315,"low":103300,"close":103305,"volume":4316},{"date":"2025-04-25","open":103330,"high":103335,"low":103325,"close":103325,"volume":4907},{"date":"2025-04-28","open":103345,"high":103345,"low":103335,"close":103340,"volume":4035},{"date":"2025-04-29","open":103355,"high":103355,"low":103345,"close":103345,"volume":5647},{"date":"2025-04-30","open":103365,"high":103370,"low":103360,"close":103365,"volume":2780},{"date":"2025-05-02","open":103405,"high":103410,"low":103405,"close":103410,"volume":1513},{"date":"2025-05-07","open":103420,"high":103420,"low":103410,"close":103420,"volume":4290},{"date":"2025-05-08","open":103425,"high":103425,"low":103415,"close":103415,"volume":6422},{"date":"2025-05-09","open":103445,"high":103450,"low":103440,"close":103440,"volume":2324},{"date":"2025-05-12","open":103450,"high":103455,"low":103445,"close":103445,"volume":5208},{"date":"2025-05-13","open":103465,"high":103470,"low":103460,"close":103460,"volume":4329},{"date":"2025-05-14","open":103470,"high":103475,"low":103465,"close":103465,"volume":3430},{"date":"2025-05-15","open":103500,"high":103500,"low":103475,"close":103475,"volume":5677},{"date":"2025-05-16","open":103505,"high":103505,"low":103495,"close":103505,"volume":3225},{"date":"2025-05-19","open":103510,"high":103520,"low":103510,"close":103515,"volume":10130},{"date":"2025-05-20","open":103515,"high":103520,"low":103510,"close":103520,"volume":6719},{"date":"2025-05-21","open":103525,"high":103530,"low":103520,"close":103525,"volume":2788},{"date":"2025-05-22","open":103535,"high":103540,"low":103535,"close":103535,"volume":1777},{"date":"2025-05-23","open":103555,"high":103555,"low":103551,"close":103555,"volume":3369},{"date":"2025-05-26","open":103570,"high":103570,"low":103560,"close":103560,"volume":4493},{"date":"2025-05-27","open":103570,"high":103575,"low":103565,"close":103575,"volume":2907},{"date":"2025-05-28","open":103585,"high":103590,"low":103580,"close":103585,"volume":2413},{"date":"2025-05-29","open":103590,"high":103595,"low":103585,"close":103595,"volume":1299},{"date":"2025-05-30","open":103625,"high":103625,"low":103620,"close":103620,"volume":8081},{"date":"2025-06-02","open":103625,"high":103630,"low":103620,"close":103620,"volume":2884},{"date":"2025-06-04","open":103660,"high":103660,"low":103655,"close":103660,"volume":2540},{"date":"2025-06-05","open":103660,"high":103665,"low":103655,"close":103665,"volume":6337},{"date":"2025-06-09","open":103660,"high":103665,"low":103645,"close":103650,"volume":16348},{"date":"2025-06-10","open":103675,"high":103680,"low":103670,"close":103670,"volume":3022},{"date":"2025-06-11","open":103690,"high":103690,"low":103680,"close":103680,"volume":3220},{"date":"2025-06-12","open":103690,"high":103695,"low":103685,"close":103695,"volume":4324},{"date":"2025-06-13","open":103710,"high":103725,"low":103710,"close":103720,"volume":3828},{"date":"2025-06-16","open":103720,"high":103725,"low":103715,"close":103720,"volume":815},{"date":"2025-06-17","open":103725,"high":103730,"low":103725,"close":103730,"volume":1140},{"date":"2025-06-18","open":103735,"high":103740,"low":103735,"close":103735,"volume":927},{"date":"2025-06-19","open":103740,"high":103765,"low":103740,"close":103755,"volume":2844},{"date":"2025-06-20","open":103760,"high":103765,"low":103760,"close":103760,"volume":1666},{"date":"2025-06-23","open":103775,"high":103775,"low":103770,"close":103770,"volume":846},{"date":"2025-06-24","open":103775,"high":103780,"low":103775,"close":103775,"volume":2042},{"date":"2025-06-25","open":103785,"high":103790,"low":103785,"close":103790,"volume":951},{"date":"2025-06-26","open":103810,"high":103810,"low":103795,"close":103795,"volume":2907},{"date":"2025-06-27","open":103820,"high":103820,"low":103815,"close":103820,"volume":2231},{"date":"2025-06-30","open":103825,"high":103825,"low":103820,"close":103820,"volume":2462},{"date":"2025-07-01","open":103825,"high":103830,"low":103825,"close":103830,"volume":987},{"date":"2025-07-02","open":103830,"high":103840,"low":103830,"close":103835,"volume":4246},{"date":"2025-07-03","open":103840,"high":103845,"low":103840,"close":103845,"volume":2790},{"date":"2025-07-04","open":103875,"high":103875,"low":103860,"close":103860,"volume":4870},{"date":"2025-07-07","open":103865,"high":103875,"low":103865,"close":103875,"volume":2152},{"date":"2025-07-08","open":103875,"high":103880,"low":103875,"close":103875,"volume":3913},{"date":"2025-07-09","open":103880,"high":103890,"low":103880,"close":103890,"volume":1404},{"date":"2025-07-10","open":103890,"high":103895,"low":103890,"close":103895,"volume":3965},{"date":"2025-07-11","open":103911,"high":103922,"low":103911,"close":103920,"volume":6432},{"date":"2025-07-14","open":103920,"high":103925,"low":103915,"close":103920,"volume":3491},{"date":"2025-07-15","open":103925,"high":103930,"low":103925,"close":103930,"volume":2650},{"date":"2025-07-16","open":103930,"high":103935,"low":103930,"close":103930,"volume":1032},{"date":"2025-07-17","open":103940,"high":103945,"low":103940,"close":103940,"volume":770},{"date":"2025-07-18","open":103960,"high":103965,"low":103960,"close":103965,"volume":2287},{"date":"2025-07-21","open":103965,"high":103975,"low":103965,"close":103970,"volume":1495},{"date":"2025-07-22","open":103975,"high":103980,"low":103970,"close":103975,"volume":2253},{"date":"2025-07-23","open":103980,"high":103990,"low":103980,"close":103985,"volume":1111},{"date":"2025-07-24","open":103990,"high":103995,"low":103990,"close":103990,"volume":3267},{"date":"2025-07-25","open":104010,"high":104015,"low":104010,"close":104015,"volume":854},{"date":"2025-07-28","open":104015,"high":104025,"low":104015,"close":104025,"volume":2912},{"date":"2025-07-29","open":104025,"high":104030,"low":104025,"close":104030,"volume":1525},{"date":"2025-07-30","open":104035,"high":104040,"low":104030,"close":104040,"volume":3288},{"date":"2025-07-31","open":104040,"high":104040,"low":104035,"close":104040,"volume":1012},{"date":"2025-08-01","open":104060,"high":104065,"low":104055,"close":104060,"volume":4374},{"date":"2025-08-04","open":104065,"high":104070,"low":104065,"close":104070,"volume":3105},{"date":"2025-08-05","open":104070,"high":104080,"low":104070,"close":104075,"volume":1933},{"date":"2025-08-06","open":104080,"high":104085,"low":104080,"close":104080,"volume":3171},{"date":"2025-08-07","open":104086,"high":104095,"low":104086,"close":104095,"volume":1724},{"date":"2025-08-08","open":104105,"high":104110,"low":104105,"close":104110,"volume":2170},{"date":"2025-08-11","open":104120,"high":104120,"low":104110,"close":104120,"volume":1630},{"date":"2025-08-12","open":104125,"high":104130,"low":104125,"close":104125,"volume":1867},{"date":"2025-08-13","open":104130,"high":104135,"low":104125,"close":104130,"volume":3484},{"date":"2025-08-14","open":104155,"high":104170,"low":104155,"close":104170,"volume":2694},{"date":"2025-08-18","open":104165,"high":104170,"low":104165,"close":104170,"volume":1115},{"date":"2025-08-19","open":104170,"high":104175,"low":104165,"close":104175,"volume":4188},{"date":"2025-08-20","open":104180,"high":104185,"low":104180,"close":104180,"volume":3454},{"date":"2025-08-21","open":104185,"high":104195,"low":104185,"close":104195,"volume":1116},{"date":"2025-08-22","open":104200,"high":104215,"low":104200,"close":104215,"volume":4713},{"date":"2025-08-25","open":104215,"high":104225,"low":104215,"close":104220,"volume":5383},{"date":"2025-08-26","open":104220,"high":104225,"low":104220,"close":104225,"volume":1534},{"date":"2025-08-27","open":104225,"high":104235,"low":104225,"close":104235,"volume":695},{"date":"2025-08-28","open":104255,"high":104260,"low":104255,"close":104255,"volume":2940},{"date":"2025-08-29","open":104255,"high":104265,"low":104255,"close":104265,"volume":2770},{"date":"2025-09-01","open":104270,"high":104274,"low":104270,"close":104270,"volume":964},{"date":"2025-09-02","open":104271,"high":104275,"low":104271,"close":104275,"volume":1877},{"date":"2025-09-03","open":104275,"high":104285,"low":104275,"close":104275,"volume":751},{"date":"2025-09-04","open":104285,"high":104290,"low":104285,"close":104290,"volume":616},{"date":"2025-09-05","open":104305,"high":104310,"low":104305,"close":104310,"volume":2324},{"date":"2025-09-08","open":104320,"high":104320,"low":104310,"close":104320,"volume":2311},{"date":"2025-09-09","open":104320,"high":104325,"low":104320,"close":104325,"volume":3962},{"date":"2025-09-10","open":104335,"high":104335,"low":104320,"close":104325,"volume":5337},{"date":"2025-09-11","open":104235,"high":104340,"low":104235,"close":104335,"volume":3816},{"date":"2025-09-12","open":104355,"high":104365,"low":104355,"close":104355,"volume":2454},{"date":"2025-09-15","open":104365,"high":104370,"low":104360,"close":104365,"volume":1989},{"date":"2025-09-16","open":104375,"high":104375,"low":104370,"close":104375,"volume":1420},{"date":"2025-09-17","open":104380,"high":104385,"low":104375,"close":104385,"volume":1442},{"date":"2025-09-18","open":104385,"high":104390,"low":104385,"close":104390,"volume":2044},{"date":"2025-09-19","open":104405,"high":104410,"low":104405,"close":104405,"volume":1955},{"date":"2025-09-22","open":104420,"high":104420,"low":104415,"close":104420,"volume":1645},{"date":"2025-09-23","open":104430,"high":104430,"low":104420,"close":104420,"volume":1011},{"date":"2025-09-24","open":104430,"high":104435,"low":104425,"close":104430,"volume":3308},{"date":"2025-09-25","open":104445,"high":104445,"low":104440,"close":104445,"volume":620},{"date":"2025-09-26","open":104460,"high":104465,"low":104460,"close":104460,"volume":1758},{"date":"2025-09-29","open":104465,"high":104475,"low":104465,"close":104475,"volume":2868},{"date":"2025-09-30","open":104475,"high":104485,"low":104475,"close":104485,"volume":2930},{"date":"2025-10-01","open":104485,"high":104525,"low":104485,"close":104525,"volume":1290},{"date":"2025-10-02","open":104535,"high":104545,"low":104535,"close":104545,"volume":4588},{"date":"2025-10-10","open":104555,"high":104560,"low":104555,"close":104555,"volume":4115},{"date":"2025-10-13","open":104570,"high":104575,"low":104567,"close":104570,"volume":4435},{"date":"2025-10-14","open":104570,"high":104575,"low":104570,"close":104575,"volume":1937},{"date":"2025-10-15","open":104585,"high":104590,"low":104580,"close":104590,"volume":1714},{"date":"2025-10-16","open":104605,"high":104605,"low":104585,"close":104590,"volume":3659},{"date":"2025-10-17","open":104605,"high":104615,"low":104605,"close":104605,"volume":3665},{"date":"2025-10-20","open":104605,"high":104620,"low":104605,"close":104615,"volume":2672},{"date":"2025-10-21","open":104615,"high":104625,"low":104615,"close":104620,"volume":6456},{"date":"2025-10-22","open":104630,"high":104634,"low":104625,"close":104625,"volume":1917},{"date":"2025-10-23","open":104635,"high":104640,"low":104635,"close":104635,"volume":819},{"date":"2025-10-24","open":104655,"high":104665,"low":104655,"close":104660,"volume":2098},{"date":"2025-10-27","open":104665,"high":104670,"low":104665,"close":104670,"volume":2452},{"date":"2025-10-28","open":104680,"high":104680,"low":104670,"close":104670,"volume":1938},{"date":"2025-10-29","open":104680,"high":104680,"low":104675,"close":104680,"volume":3461},{"date":"2025-10-30","open":104685,"high":104690,"low":104685,"close":104690,"volume":1643},{"date":"2025-10-31","open":104715,"high":104720,"low":104705,"close":104710,"volume":5263},{"date":"2025-11-03","open":104730,"high":104730,"low":104725,"close":104730,"volume":3054,"rsi_14":100.0,"sma_20":104033.85,"sma_60":103802.97,"sma_120":103489.33},{"date":"2025-11-04","open":104720,"high":104730,"low":104720,"close":104730,"volume":3734,"rsi_14":100.0,"sma_20":104046.05,"sma_60":103813.9,"sma_120":103500.23},{"date":"2025-11-05","open":104730,"high":104735,"low":104725,"close":104730,"volume":4055,"rsi_14":100.0,"sma_20":104056.25,"sma_60":103824.75,"sma_120":103510.93},{"date":"2025-11-06","open":104735,"high":104745,"low":104735,"close":104745,"volume":4262,"rsi_14":100.0,"sma_20":104066.2,"sma_60":103835.77,"sma_120":103521.7},{"date":"2025-11-07","open":104760,"high":104770,"low":104755,"close":104765,"volume":5254,"rsi_14":100.0,"sma_20":104076.65,"sma_60":103846.88,"sma_120":103532.52},{"date":"2025-11-10","open":104765,"high":104770,"low":104765,"close":104765,"volume":2840,"rsi_14":100.0,"sma_20":104086.35,"sma_60":103857.75,"sma_120":103543.29},{"date":"2025-11-11","open":104770,"high":104780,"low":104770,"close":104775,"volume":2700,"rsi_14":100.0,"sma_20":104096.3,"sma_60":103868.62,"sma_120":103554.07},{"date":"2025-11-12","open":104780,"high":104785,"low":104780,"close":104785,"volume":2130,"rsi_14":100.0,"sma_20":104106.0,"sma_60":103879.57,"sma_120":103564.68},{"date":"2025-11-13","open":104211,"high":104221,"low":104201,"close":104216,"volume":6780,"rsi_14":100.0,"sma_20":104116.45,"sma_60":103890.68,"sma_120":103575.32},{"date":"2025-11-14","open":104814,"high":104814,"low":104805,"close":104810,"volume":4199,"rsi_14":100.0,"sma_20":104126.65,"sma_60":103901.3,"sma_120":103586.02},{"date":"2025-11-17","open":104820,"high":104825,"low":104815,"close":104825,"volume":1156,"rsi_14":100.0,"sma_20":104137.05,"sma_60":103912.15,"sma_120":103596.78},{"date":"2025-11-18","open":104825,"high":104830,"low":104820,"close":104825,"volume":2355,"rsi_14":100.0,"sma_20":104147.2,"sma_60":103922.92,"sma_120":103607.47},{"date":"2025-11-19","open":104830,"high":104840,"low":104830,"close":104830,"volume":7244,"rsi_14":100.0,"sma_20":104157.35,"sma_60":103933.68,"sma_120":103618.03},{"date":"2025-11-20","open":104840,"high":104850,"low":104840,"close":104850,"volume":2872,"rsi_14":100.0,"sma_20":104168.05,"sma_60":103944.53,"sma_120":103628.73},{"date":"2025-11-21","open":104865,"high":104880,"low":104865,"close":104880,"volume":6754,"rsi_14":100.0,"sma_20":104179.0,"sma_60":103955.55,"sma_120":103639.54},{"date":"2025-11-24","open":104870,"high":104880,"low":104865,"close":104875,"volume":5672,"rsi_14":96.75,"sma_20":104189.2,"sma_60":103966.4,"sma_120":103650.23},{"date":"2025-11-25","open":104875,"high":104880,"low":104870,"close":104880,"volume":1048,"rsi_14":96.86,"sma_20":104199.65,"sma_60":103977.25,"sma_120":103660.88},{"date":"2025-11-26","open":104880,"high":104890,"low":104880,"close":104890,"volume":4989,"rsi_14":96.75,"sma_20":104210.1,"sma_60":103988.1,"sma_120":103671.41},{"date":"2025-11-27","open":104895,"high":104895,"low":104890,"close":104895,"volume":3153,"rsi_14":99.31,"sma_20":104249.55,"sma_60":104008.45,"sma_120":103686.85},{"date":"2025-11-28","open":104910,"high":104915,"low":104905,"close":104915,"volume":3567,"rsi_14":99.33,"sma_20":104289.0,"sma_60":104028.97,"sma_120":103702.12},{"date":"2025-12-01","open":104925,"high":104930,"low":104915,"close":104915,"volume":2528,"rsi_14":99.32,"sma_20":104327.45,"sma_60":104049.4,"sma_120":103717.36},{"date":"2025-12-02","open":104925,"high":104930,"low":104920,"close":104930,"volume":1993,"rsi_14":99.32,"sma_20":104366.65,"sma_60":104070.02,"sma_120":103732.84},{"date":"2025-12-03","open":104935,"high":104935,"low":104930,"close":104930,"volume":4314,"rsi_14":99.31,"sma_20":104405.85,"sma_60":104090.63,"sma_120":103748.16},{"date":"2025-12-04","open":104945,"high":104945,"low":104940,"close":104945,"volume":2531,"rsi_14":99.31,"sma_20":104445.05,"sma_60":104111.25,"sma_120":103763.52},{"date":"2025-12-05","open":104960,"high":104965,"low":104955,"close":104960,"volume":2559,"rsi_14":99.32,"sma_20":104484.0,"sma_60":104131.78,"sma_120":103778.88},{"date":"2025-12-08","open":104970,"high":104970,"low":104960,"close":104965,"volume":2918,"rsi_14":99.32,"sma_20":104523.2,"sma_60":104152.23,"sma_120":103794.07},{"date":"2025-12-09","open":104975,"high":104980,"low":104970,"close":104970,"volume":1596,"rsi_14":99.32,"sma_20":104562.15,"sma_60":104172.68,"sma_120":103809.3},{"date":"2025-12-10","open":104985,"high":104990,"low":104985,"close":104990,"volume":3808,"rsi_14":99.32,"sma_20":104601.6,"sma_60":104193.47,"sma_120":103824.62},{"date":"2025-12-11","open":104990,"high":105000,"low":104990,"close":104990,"volume":2006,"rsi_14":99.29,"sma_20":104640.3,"sma_60":104214.08,"sma_120":103839.9},{"date":"2025-12-12","open":104425,"high":104430,"low":104425,"close":104430,"volume":2672,"rsi_14":55.56,"sma_20":104650.5,"sma_60":104225.03,"sma_120":103850.35},{"date":"2025-12-15","open":104430,"high":104435,"low":104430,"close":104435,"volume":3094,"rsi_14":55.56,"sma_20":104660.25,"sma_60":104235.9,"sma_120":103860.8},{"date":"2025-12-16","open":104435,"high":104445,"low":104435,"close":104440,"volume":3678,"rsi_14":55.38,"sma_20":104670.25,"sma_60":104246.68,"sma_120":103871.21},{"date":"2025-12-17","open":104445,"high":104455,"low":104445,"close":104455,"volume":1175,"rsi_14":17.65,"sma_20":104680.75,"sma_60":104257.55,"sma_120":103881.7},{"date":"2025-12-18","open":104455,"high":104460,"low":104455,"close":104460,"volume":1746,"rsi_14":15.79,"sma_20":104690.5,"sma_60":104268.42,"sma_120":103892.11},{"date":"2025-12-19","open":104475,"high":104480,"low":104475,"close":104480,"volume":1196,"rsi_14":18.25,"sma_20":104699.75,"sma_60":104279.37,"sma_120":103902.64},{"date":"2025-12-22","open":104490,"high":104500,"low":104490,"close":104500,"volume":4228,"rsi_14":18.84,"sma_20":104710.25,"sma_60":104290.4,"sma_120":103913.13},{"date":"2025-12-23","open":104505,"high":104510,"low":104505,"close":104510,"volume":2503,"rsi_14":20.0,"sma_20":104721.0,"sma_60":104301.6,"sma_120":103923.71},{"date":"2025-12-24","open":104505,"high":104515,"low":104505,"close":104505,"volume":6437,"rsi_14":18.12,"sma_20":104731.0,"sma_60":104312.55,"sma_120":103934.16},{"date":"2025-12-26","open":104525,"high":104545,"low":104520,"close":104545,"volume":22046,"rsi_14":20.98,"sma_20":104713.5,"sma_60":104323.92,"sma_120":103944.9},{"date":"2025-12-29","open":104560,"high":104560,"low":104535,"close":104540,"volume":18659,"rsi_14":20.28,"sma_20":104694.75,"sma_60":104334.97,"sma_120":103955.52},{"date":"2025-12-30","open":104560,"high":104565,"low":104555,"close":104565,"volume":2587,"rsi_14":22.45,"sma_20":104677.25,"sma_60":104346.18,"sma_120":103966.22},{"date":"2026-01-02","open":104575,"high":104585,"low":104572,"close":104580,"volume":6659,"rsi_14":21.92,"sma_20":104659.75,"sma_60":104357.48,"sma_120":103976.92},{"date":"2026-01-05","open":104590,"high":104595,"low":104585,"close":104590,"volume":3880,"rsi_14":22.97,"sma_20":104642.75,"sma_60":104368.28,"sma_120":103987.7},{"date":"2026-01-06","open":104600,"high":104600,"low":104595,"close":104600,"volume":2638,"rsi_14":94.74,"sma_20":104625.5,"sma_60":104378.92,"sma_120":103998.44},{"date":"2026-01-07","open":104605,"high":104615,"low":104605,"close":104610,"volume":4005,"rsi_14":94.87,"sma_20":104608.0,"sma_60":104389.55,"sma_120":104009.23},{"date":"2026-01-08","open":104610,"high":104615,"low":104610,"close":104615,"volume":1250,"rsi_14":94.87,"sma_20":104590.5,"sma_60":104400.02,"sma_120":104019.85},{"date":"2026-01-09","open":104632,"high":104635,"low":104625,"close":104635,"volume":4149,"rsi_14":95.0,"sma_20":104573.75,"sma_60":104410.73,"sma_120":104030.64},{"date":"2026-01-12","open":104640,"high":104650,"low":104640,"close":104645,"volume":4971,"rsi_14":95.12,"sma_20":104556.5,"sma_60":104421.37,"sma_120":104041.43},{"date":"2026-01-13","open":104650,"high":104650,"low":104645,"close":104650,"volume":2445,"rsi_14":94.74,"sma_20":104539.5,"sma_60":104432.08,"sma_120":104052.27},{"date":"2026-01-14","open":104650,"high":104660,"low":104650,"close":104655,"volume":4600,"rsi_14":94.29,"sma_20":104550.75,"sma_60":104442.63,"sma_120":104063.06},{"date":"2026-01-15","open":104660,"high":104670,"low":104660,"close":104665,"volume":2728,"rsi_14":94.29,"sma_20":104562.25,"sma_60":104453.18,"sma_120":104073.73},{"date":"2026-01-16","open":104680,"high":104685,"low":104680,"close":104680,"volume":3536,"rsi_14":97.3,"sma_20":104574.25,"sma_60":104463.9,"sma_120":104084.48},{"date":"2026-01-19","open":104690,"high":104695,"low":104690,"close":104695,"volume":4171,"rsi_14":96.88,"sma_20":104586.25,"sma_60":104474.78,"sma_120":104095.31},{"date":"2026-01-20","open":104695,"high":104705,"low":104695,"close":104705,"volume":2063,"rsi_14":100.0,"sma_20":104598.5,"sma_60":104485.68,"sma_120":104106.14},{"date":"2026-01-21","open":104705,"high":104710,"low":104705,"close":104710,"volume":4525,"rsi_14":100.0,"sma_20":104610.0,"sma_60":104496.25,"sma_120":104116.98},{"date":"2026-01-22","open":104710,"high":104720,"low":104710,"close":104720,"volume":4055,"rsi_14":100.0,"sma_20":104621.0,"sma_60":104506.82,"sma_120":104127.68},{"date":"2026-01-23","open":104730,"high":104735,"low":104730,"close":104735,"volume":4825,"rsi_14":100.0,"sma_20":104632.25,"sma_60":104517.63,"sma_120":104138.43},{"date":"2026-01-26","open":104740,"high":104750,"low":104740,"close":104750,"volume":7445,"rsi_14":100.0,"sma_20":104644.5,"sma_60":104528.53,"sma_120":104149.27},{"date":"2026-01-27","open":104750,"high":104755,"low":104745,"close":104750,"volume":5042,"rsi_14":100.0,"sma_20":104654.75,"sma_60":104539.27,"sma_120":104160.02},{"date":"2026-01-28","open":104755,"high":104760,"low":104755,"close":104755,"volume":4572,"rsi_14":100.0,"sma_20":104665.5,"sma_60":104549.75,"sma_120":104170.81},{"date":"2026-01-29","open":104760,"high":104765,"low":104760,"close":104760,"volume":3491,"rsi_14":100.0,"sma_20":104675.25,"sma_60":104559.98,"sma_120":104181.48},{"date":"2026-01-30","open":104780,"high":104790,"low":104780,"close":104790,"volume":4141,"rsi_14":100.0,"sma_20":104685.75,"sma_60":104570.72,"sma_120":104192.31},{"date":"2026-02-02","open":104790,"high":104805,"low":104790,"close":104795,"volume":10691,"rsi_14":100.0,"sma_20":104696.0,"sma_60":104581.53,"sma_120":104203.14},{"date":"2026-02-03","open":104805,"high":104805,"low":104800,"close":104800,"volume":5098,"rsi_14":100.0,"sma_20":104706.0,"sma_60":104592.18,"sma_120":104213.98},{"date":"2026-02-04","open":104805,"high":104810,"low":104800,"close":104800,"volume":4552,"rsi_14":100.0,"sma_20":104715.5,"sma_60":104602.5,"sma_120":104224.69},{"date":"2026-02-05","open":104815,"high":104820,"low":104815,"close":104820,"volume":5840,"rsi_14":100.0,"sma_20":104725.75,"sma_60":104613.15,"sma_120":104235.45},{"date":"2026-02-06","open":104835,"high":104840,"low":104835,"close":104840,"volume":6398,"rsi_14":100.0,"sma_20":104736.0,"sma_60":104623.97,"sma_120":104246.29},{"date":"2026-02-09","open":104840,"high":104845,"low":104840,"close":104840,"volume":4251,"rsi_14":100.0,"sma_20":104745.75,"sma_60":104634.62,"sma_120":104257.09},{"date":"2026-02-10","open":104850,"high":104855,"low":104850,"close":104850,"volume":2869,"rsi_14":100.0,"sma_20":104755.75,"sma_60":104645.18,"sma_120":104267.93},{"date":"2026-02-11","open":104865,"high":104865,"low":104855,"close":104860,"volume":3099,"rsi_14":100.0,"sma_20":104766.0,"sma_60":104655.75,"sma_120":104278.52},{"date":"2026-02-12","open":104905,"high":104905,"low":104865,"close":104875,"volume":2618,"rsi_14":100.0,"sma_20":104776.5,"sma_60":104666.33,"sma_120":104289.24},{"date":"2026-02-13","open":104910,"high":104915,"low":104910,"close":104915,"volume":4851,"rsi_14":100.0,"sma_20":104788.25,"sma_60":104677.58,"sma_120":104300.25},{"date":"2026-02-19","open":104920,"high":104925,"low":104915,"close":104925,"volume":7712,"rsi_14":100.0,"sma_20":104799.75,"sma_60":104688.92,"sma_120":104311.3},{"date":"2026-02-20","open":104940,"high":104945,"low":104935,"close":104945,"volume":5430,"rsi_14":100.0,"sma_20":104811.75,"sma_60":104700.25,"sma_120":104322.39},{"date":"2026-02-23","open":104945,"high":104950,"low":104945,"close":104950,"volume":6041,"rsi_14":100.0,"sma_20":104823.75,"sma_60":104711.17,"sma_120":104333.36},{"date":"2026-02-24","open":104950,"high":104960,"low":104950,"close":104955,"volume":4273,"rsi_14":100.0,"sma_20":104835.5,"sma_60":104722.25,"sma_120":104344.32},{"date":"2026-02-25","open":104960,"high":104965,"low":104960,"close":104960,"volume":4172,"rsi_14":100.0,"sma_20":104846.75,"sma_60":104733.33,"sma_120":104355.29},{"date":"2026-02-26","open":104965,"high":104975,"low":104960,"close":104970,"volume":6513,"rsi_14":100.0,"sma_20":104857.75,"sma_60":104744.42,"sma_120":104366.26},{"date":"2026-02-27","open":104995,"high":105000,"low":104990,"close":104995,"volume":2895,"rsi_14":100.0,"sma_20":104870.0,"sma_60":104746.08,"sma_120":104377.27},{"date":"2026-03-03","open":105000,"high":105010,"low":105000,"close":105010,"volume":8054,"rsi_14":100.0,"sma_20":104882.75,"sma_60":104747.67,"sma_120":104388.32},{"date":"2026-03-04","open":105010,"high":105015,"low":105005,"close":105015,"volume":11340,"rsi_14":100.0,"sma_20":104895.5,"sma_60":104749.33,"sma_120":104399.37},{"date":"2026-03-05","open":105015,"high":105020,"low":105010,"close":105010,"volume":6803,"rsi_14":97.22,"sma_20":104906.5,"sma_60":104750.67,"sma_120":104410.34},{"date":"2026-03-06","open":105045,"high":105055,"low":105045,"close":105050,"volume":5467,"rsi_14":97.62,"sma_20":104919.25,"sma_60":104752.67,"sma_120":104421.65},{"date":"2026-03-09","open":105050,"high":105060,"low":105040,"close":105055,"volume":3666,"rsi_14":97.56,"sma_20":104932.0,"sma_60":104754.5,"sma_120":104432.88},{"date":"2026-03-10","open":105055,"high":105055,"low":105050,"close":105055,"volume":1896,"rsi_14":97.37,"sma_20":104944.75,"sma_60":104756.08,"sma_120":104443.93},{"date":"2026-03-11","open":105060,"high":105065,"low":105060,"close":105065,"volume":2954,"rsi_14":96.88,"sma_20":104957.0,"sma_60":104757.75,"sma_120":104454.99},{"date":"2026-03-12","open":105065,"high":105075,"low":105065,"close":105075,"volume":2023,"rsi_14":96.88,"sma_20":104968.75,"sma_60":104759.5,"sma_120":104466.09},{"date":"2026-03-13","open":105090,"high":105095,"low":105090,"close":105090,"volume":4980,"rsi_14":96.77,"sma_20":104981.25,"sma_60":104761.17,"sma_120":104477.32},{"date":"2026-03-16","open":105095,"high":105105,"low":105095,"close":105105,"volume":11141,"rsi_14":96.97,"sma_20":104994.0,"sma_60":104763.08,"sma_120":104488.58},{"date":"2026-03-17","open":105110,"high":105115,"low":105110,"close":105110,"volume":2795,"rsi_14":96.97,"sma_20":105006.5,"sma_60":104774.42,"sma_120":104499.73},{"date":"2026-03-18","open":105110,"high":105120,"low":105110,"close":105115,"volume":2747,"rsi_14":96.97,"sma_20":105018.5,"sma_60":104785.75,"sma_120":104510.82},{"date":"2026-03-19","open":105120,"high":105125,"low":105120,"close":105125,"volume":4772,"rsi_14":96.97,"sma_20":105029.0,"sma_60":104797.17,"sma_120":104521.93},{"date":"2026-03-20","open":105140,"high":105145,"low":105140,"close":105140,"volume":3204,"rsi_14":96.77,"sma_20":105039.75,"sma_60":104808.58,"sma_120":104533.07},{"date":"2026-03-23","open":105155,"high":105165,"low":105150,"close":105160,"volume":9076,"rsi_14":96.88,"sma_20":105050.5,"sma_60":104820.25,"sma_120":104544.33},{"date":"2026-03-24","open":105155,"high":105165,"low":105155,"close":105160,"volume":3433,"rsi_14":96.77,"sma_20":105061.0,"sma_60":104831.58,"sma_120":104555.48},{"date":"2026-03-25","open":105170,"high":105175,"low":105165,"close":105170,"volume":2683,"rsi_14":100.0,"sma_20":105071.75,"sma_60":104842.75,"sma_120":104566.57},{"date":"2026-03-26","open":105170,"high":105180,"low":105170,"close":105175,"volume":3422,"rsi_14":100.0,"sma_20":105082.5,"sma_60":104853.83,"sma_120":104577.72},{"date":"2026-03-27","open":105190,"high":105195,"low":105190,"close":105195,"volume":4753,"rsi_14":100.0,"sma_20":105093.75,"sma_60":104865.33,"sma_120":104588.94},{"date":"2026-03-30","open":105200,"high":105215,"low":105200,"close":105210,"volume":2174,"rsi_14":100.0,"sma_20":105104.5,"sma_60":104876.42,"sma_120":104600.17},{"date":"2026-03-31","open":105205,"high":105210,"low":105205,"close":105205,"volume":2599,"rsi_14":96.67,"sma_20":105114.25,"sma_60":104887.5,"sma_120":104611.23},{"date":"2026-04-01","open":105215,"high":105225,"low":105215,"close":105215,"volume":5689,"rsi_14":96.67,"sma_20":105124.25,"sma_60":104898.33,"sma_120":104622.26},{"date":"2026-04-02","open":105225,"high":105245,"low":105225,"close":105240,"volume":2229,"rsi_14":96.88,"sma_20":105135.75,"sma_60":104909.33,"sma_120":104633.41},{"date":"2026-04-03","open":105240,"high":105250,"low":105240,"close":105245,"volume":3501,"rsi_14":96.67,"sma_20":105145.5,"sma_60":104920.25,"sma_120":104644.27},{"date":"2026-04-06","open":105260,"high":105265,"low":105250,"close":105255,"volume":1285,"rsi_14":96.77,"sma_20":105155.5,"sma_60":104931.17,"sma_120":104655.04},{"date":"2026-04-07","open":105265,"high":105270,"low":105265,"close":105270,"volume":3230,"rsi_14":96.97,"sma_20":105166.25,"sma_60":104942.17,"sma_120":104665.86},{"date":"2026-04-08","open":105270,"high":105275,"low":105270,"close":105270,"volume":3601,"rsi_14":96.77,"sma_20":105176.5,"sma_60":104953.08,"sma_120":104676.55},{"date":"2026-04-09","open":105280,"high":105280,"low":105275,"close":105280,"volume":1618,"rsi_14":96.67,"sma_20":105186.75,"sma_60":104963.83,"sma_120":104687.28},{"date":"2026-04-10","open":105290,"high":105300,"low":105290,"close":105295,"volume":3460,"rsi_14":96.55,"sma_20":105197.0,"sma_60":104974.67,"sma_120":104698.02},{"date":"2026-04-13","open":105300,"high":105310,"low":105300,"close":105310,"volume":3385,"rsi_14":96.88,"sma_20":105207.25,"sma_60":104985.67,"sma_120":104708.88},{"date":"2026-04-14","open":105305,"high":105317,"low":105305,"close":105315,"volume":5940,"rsi_14":96.77,"sma_20":105217.5,"sma_60":104996.67,"sma_120":104719.65},{"date":"2026-04-15","open":105320,"high":105320,"low":105315,"close":105320,"volume":4067,"rsi_14":96.77,"sma_20":105227.75,"sma_60":105007.58,"sma_120":104730.38},{"date":"2026-04-16","open":105330,"high":105330,"low":105315,"close":105325,"volume":7447,"rsi_14":96.43,"sma_20":105237.75,"sma_60":105018.33,"sma_120":104741.12},{"date":"2026-04-17","open":105340,"high":105350,"low":105340,"close":105340,"volume":3034,"rsi_14":96.43,"sma_20":105247.75,"sma_60":105029.08,"sma_120":104751.93},{"date":"2026-04-20","open":105350,"high":105355,"low":105350,"close":105355,"volume":2361,"rsi_14":100.0,"sma_20":105257.5,"sma_60":105039.92,"sma_120":104762.8},{"date":"2026-04-21","open":105365,"high":105365,"low":105355,"close":105365,"volume":4053,"rsi_14":100.0,"sma_20":105267.75,"sma_60":105050.83,"sma_120":104773.54},{"date":"2026-04-22","open":105365,"high":105370,"low":105365,"close":105365,"volume":2952,"rsi_14":100.0,"sma_20":105277.5,"sma_60":105061.58,"sma_120":104784.2},{"date":"2026-04-23","open":105375,"high":105385,"low":105375,"close":105375,"volume":5124,"rsi_14":100.0,"sma_20":105287.5,"sma_60":105072.25,"sma_120":104794.94},{"date":"2026-04-24","open":105395,"high":105400,"low":105395,"close":105400,"volume":2319,"rsi_14":100.0,"sma_20":105297.75,"sma_60":105083.08,"sma_120":104805.81},{"date":"2026-04-27","open":105400,"high":105410,"low":105400,"close":105410,"volume":3694,"rsi_14":100.0,"sma_20":105307.75,"sma_60":105094.08,"sma_120":104816.68},{"date":"2026-04-28","open":105415,"high":105415,"low":105405,"close":105405,"volume":3700,"rsi_14":96.55,"sma_20":105317.75,"sma_60":105104.92,"sma_120":104827.33},{"date":"2026-04-29","open":105445,"high":105450,"low":105415,"close":105415,"volume":2029,"rsi_14":96.55,"sma_20":105327.75,"sma_60":105115.83,"sma_120":104837.91},{"date":"2026-04-30","open":105445,"high":105455,"low":105445,"close":105450,"volume":4198,"rsi_14":96.97,"sma_20":105338.25,"sma_60":105126.83,"sma_120":104848.77},{"date":"2026-05-04","open":105460,"high":105465,"low":105460,"close":105460,"volume":2297,"rsi_14":96.88,"sma_20":105349.0,"sma_60":105137.92,"sma_120":104859.73},{"date":"2026-05-06","open":105475,"high":105480,"low":105470,"close":105475,"volume":8928,"rsi_14":97.06,"sma_20":105360.0,"sma_60":105149.17,"sma_120":104870.68},{"date":"2026-05-07","open":105475,"high":105480,"low":105470,"close":105475,"volume":3577,"rsi_14":96.97,"sma_20":105370.25,"sma_60":105160.42,"sma_120":104881.46},{"date":"2026-05-08","open":105495,"high":105500,"low":105490,"close":105500,"volume":5879,"rsi_14":97.3,"sma_20":105381.75,"sma_60":105171.75,"sma_120":104892.45},{"date":"2026-05-11","open":105500,"high":105510,"low":105500,"close":105505,"volume":4830,"rsi_14":97.14,"sma_20":105393.0,"sma_60":105182.83,"sma_120":104903.4},{"date":"2026-05-12","open":105510,"high":105515,"low":105505,"close":105510,"volume":5026,"rsi_14":96.97,"sma_20":105403.75,"sma_60":105194.0,"sma_120":104914.31},{"date":"2026-05-13","open":105515,"high":105525,"low":105515,"close":105520,"volume":4893,"rsi_14":96.97,"sma_20":105414.25,"sma_60":105205.17,"sma_120":104925.18},{"date":"2026-05-14","open":105525,"high":105535,"low":105525,"close":105535,"volume":6756,"rsi_14":97.22,"sma_20":105425.25,"sma_60":105216.42,"sma_120":104936.08},{"date":"2026-05-15","open":105545,"high":105555,"low":105545,"close":105550,"volume":6169,"rsi_14":97.3,"sma_20":105436.75,"sma_60":105227.67,"sma_120":104947.0},{"date":"2026-05-18","open":105565,"high":105570,"low":105555,"close":105560,"volume":7253,"rsi_14":97.06,"sma_20":105448.5,"sma_60":105238.42,"sma_120":104958.0},{"date":"2026-05-19","open":105565,"high":105580,"low":105565,"close":105570,"volume":6280,"rsi_14":97.06,"sma_20":105460.0,"sma_60":105249.17,"sma_120":104969.04},{"date":"2026-05-20","open":105580,"high":105580,"low":105570,"close":105570,"volume":4702,"rsi_14":100.0,"sma_20":105470.75,"sma_60":105259.58,"sma_120":104979.92},{"date":"2026-05-21","open":105605,"high":105605,"low":105575,"close":105575,"volume":5725,"rsi_14":100.0,"sma_20":105481.25,"sma_60":105270.0,"sma_120":104990.58},{"date":"2026-05-22","open":105610,"high":105610,"low":105600,"close":105605,"volume":4389,"rsi_14":100.0,"sma_20":105493.25,"sma_60":105280.83,"sma_120":105001.54},{"date":"2026-05-26","open":105610,"high":105615,"low":105605,"close":105610,"volume":5868,"rsi_14":100.0,"sma_20":105505.0,"sma_60":105291.67,"sma_120":105012.5},{"date":"2026-05-27","open":105620,"high":105625,"low":105615,"close":105620,"volume":3768,"rsi_14":100.0,"sma_20":105516.0,"sma_60":105302.5,"sma_120":105023.46},{"date":"2026-05-28","open":105645,"high":105645,"low":105625,"close":105630,"volume":2828,"rsi_14":100.0,"sma_20":105527.0,"sma_60":105313.08,"sma_120":105029.58},{"date":"2026-05-29","open":105655,"high":105665,"low":105655,"close":105660,"volume":5816,"rsi_14":100.0,"sma_20":105539.75,"sma_60":105323.92,"sma_120":105035.79},{"date":"2026-06-01","open":105655,"high":105665,"low":105655,"close":105660,"volume":5693,"rsi_14":100.0,"sma_20":105552.0,"sma_60":105334.67,"sma_120":105042.0},{"date":"2026-06-02","open":105670,"high":105675,"low":105665,"close":105670,"volume":3827,"rsi_14":100.0,"sma_20":105563.0,"sma_60":105345.67,"sma_120":105048.17},{"date":"2026-06-04","open":105680,"high":105685,"low":105675,"close":105680,"volume":2448,"rsi_14":100.0,"sma_20":105574.0,"sma_60":105356.17,"sma_120":105054.42},{"date":"2026-06-05","open":105700,"high":105705,"low":105695,"close":105705,"volume":5093,"rsi_14":100.0,"sma_20":105585.5,"sma_60":105367.0,"sma_120":105060.75},{"date":"2026-06-08","open":105710,"high":105710,"low":105700,"close":105705,"volume":6141,"rsi_14":100.0,"sma_20":105597.0,"sma_60":105377.83,"sma_120":105066.96},{"date":"2026-06-09","open":105710,"high":105720,"low":105710,"close":105710,"volume":3804,"rsi_14":100.0,"sma_20":105607.5,"sma_60":105388.58,"sma_120":105073.17},{"date":"2026-06-10","open":105720,"high":105725,"low":105720,"close":105725,"volume":2927,"rsi_14":100.0,"sma_20":105618.5,"sma_60":105399.42,"sma_120":105079.46},{"date":"2026-06-11","open":105730,"high":105735,"low":105730,"close":105730,"volume":2762,"rsi_14":100.0,"sma_20":105629.5,"sma_60":105410.08,"sma_120":105085.62},{"date":"2026-06-12","open":105750,"high":105755,"low":105750,"close":105752,"volume":2156,"rsi_14":100.0,"sma_20":105641.1,"sma_60":105420.87,"sma_120":105091.98},{"date":"2026-06-15","open":105750,"high":105755,"low":105745,"close":105755,"volume":11580,"rsi_14":100.0,"sma_20":105652.1,"sma_60":105431.62,"sma_120":105103.02},{"date":"2026-06-16","open":105765,"high":105770,"low":105765,"close":105765,"volume":2369,"rsi_14":100.0,"sma_20":105662.85,"sma_60":105442.45,"sma_120":105114.1},{"date":"2026-06-17","open":105770,"high":105780,"low":105770,"close":105772,"volume":1644,"rsi_14":100.0,"sma_20":105673.45,"sma_60":105453.23,"sma_120":105125.2},{"date":"2026-06-18","open":105795,"high":105800,"low":105795,"close":105800,"volume":2143,"rsi_14":100.0,"sma_20":105684.95,"sma_60":105464.23,"sma_120":105136.41},{"date":"2026-06-19","open":105800,"high":105810,"low":105800,"close":105805,"volume":2273,"rsi_14":100.0,"sma_20":105696.7,"sma_60":105474.98,"sma_120":105147.62},{"date":"2026-06-22","open":105800,"high":105810,"low":105795,"close":105805,"volume":7553,"rsi_14":100.0,"sma_20":105708.2,"sma_60":105485.73,"sma_120":105158.66},{"date":"2026-06-23","open":105820,"high":105820,"low":105815,"close":105815,"volume":4905,"rsi_14":100.0,"sma_20":105718.7,"sma_60":105496.48,"sma_120":105169.62},{"date":"2026-06-24","open":105820,"high":105830,"low":105820,"close":105820,"volume":1456,"rsi_14":100.0,"sma_20":105729.2,"sma_60":105507.23,"sma_120":105180.53},{"date":"2026-06-25","open":105850,"high":105855,"low":105845,"close":105850,"volume":3702,"rsi_14":100.0,"sma_20":105740.7,"sma_60":105518.15,"sma_120":105191.74},{"date":"2026-06-26","open":105855,"high":105860,"low":105850,"close":105855,"volume":3625,"rsi_14":100.0,"sma_20":105751.95,"sma_60":105528.9,"sma_120":105202.66},{"date":"2026-06-29","open":105845,"high":105855,"low":105845,"close":105850,"volume":1712,"rsi_14":96.67,"sma_20":105761.45,"sma_60":105539.65,"sma_120":105213.57},{"date":"2026-06-30","open":105865,"high":105870,"low":105865,"close":105870,"volume":1691,"rsi_14":96.77,"sma_20":105771.95,"sma_60":105550.57,"sma_120":105224.45},{"date":"2026-07-01","open":105875,"high":105885,"low":105875,"close":105880,"volume":4802,"rsi_14":96.88,"sma_20":105782.45,"sma_60":105561.23,"sma_120":105235.28},{"date":"2026-07-02","open":105895,"high":105900,"low":105890,"close":105895,"volume":3496,"rsi_14":96.73,"sma_20":105793.2,"sma_60":105572.07,"sma_120":105246.16},{"date":"2026-07-03","open":105905,"high":105910,"low":105900,"close":105905,"volume":4973,"rsi_14":96.88,"sma_20":105803.2,"sma_60":105582.9,"sma_120":105257.03},{"date":"2026-07-06","open":105900,"high":105905,"low":105900,"close":105905,"volume":1502,"rsi_14":96.67,"sma_20":105813.2,"sma_60":105593.48,"sma_120":105267.82},{"date":"2026-07-07","open":105925,"high":105925,"low":105915,"close":105915,"volume":3782,"rsi_14":96.73,"sma_20":105823.45,"sma_60":105604.23,"sma_120":105278.66},{"date":"2026-07-08","open":105925,"high":105930,"low":105920,"close":105920,"volume":4439,"rsi_14":96.15,"sma_20":105833.2,"sma_60":105614.9,"sma_120":105289.37},{"date":"2026-07-09","open":105945,"high":105950,"low":105940,"close":105940,"volume":3116,"rsi_14":96.55,"sma_20":105843.7,"sma_60":105625.65,"sma_120":105300.16},{"date":"2026-07-10","open":105955,"high":105975,"low":105955,"close":105965,"volume":9106,"rsi_14":97.06,"sma_20":105854.35,"sma_60":105636.57,"sma_120":105311.12},{"date":"2026-07-13","open":105955,"high":105955,"low":105945,"close":105950,"volume":4774,"rsi_14":88.57,"sma_20":105864.1,"sma_60":105647.15,"sma_120":105321.91},{"date":"2026-07-14","open":105970,"high":105975,"low":105970,"close":105970,"volume":3593,"rsi_14":89.47,"sma_20":105874.35,"sma_60":105657.98,"sma_120":105332.78},{"date":"2026-07-15","open":106000,"high":106007,"low":106000,"close":106005,"volume":4165,"rsi_14":89.74,"sma_20":105886.0,"sma_60":105669.32,"sma_120":105343.82},{"date":"2026-07-16","open":106005,"high":106015,"low":106005,"close":106015,"volume":3322,"rsi_14":90.0,"sma_20":105896.75,"sma_60":105680.57,"sma_120":105354.82},{"date":"2026-07-20","open":105995,"high":106005,"low":105995,"close":106005,"volume":4239,"rsi_14":87.8,"sma_20":105906.75,"sma_60":105691.4,"sma_120":105365.66},{"date":"2026-07-21","open":106025,"high":106030,"low":106025,"close":106030,"volume":1762,"rsi_14":88.1,"sma_20":105918.0,"sma_60":105702.48,"sma_120":105376.66},{"date":"2026-07-22","open":106030,"high":106040,"low":106030,"close":106035,"volume":1929,"rsi_14":87.8,"sma_20":105929.0,"sma_60":105713.65,"sma_120":105387.62},{"date":"2026-07-23","open":106055,"high":106060,"low":106050,"close":106055,"volume":3792,"rsi_14":88.1,"sma_20":105940.75,"sma_60":105724.98,"sma_120":105398.62},{"date":"2026-07-24","open":106065,"high":106070,"low":106065,"close":106070,"volume":2116,"rsi_14":88.37,"sma_20":105951.75,"sma_60":105736.15,"sma_120":105409.62},{"date":"2026-07-27","open":106065,"high":106065,"low":106055,"close":106065,"volume":2699,"rsi_14":86.36,"sma_20":105962.25,"sma_60":105747.07,"sma_120":105420.57},{"date":"2026-07-28","open":106080,"high":106080,"low":106075,"close":106075,"volume":5151,"rsi_14":86.36,"sma_20":105973.5,"sma_60":105758.23,"sma_120":105431.57},{"date":"2026-07-29","open":106085,"high":106095,"low":106085,"close":106090,"volume":2792,"rsi_14":86.96,"sma_20":105984.5,"sma_60":105769.48,"sma_120":105442.66},{"date":"2026-07-30","open":106110,"high":106115,"low":106110,"close":106110,"volume":2545,"rsi_14":86.96,"sma_20":105996.0,"sma_60":105780.48,"sma_120":105453.66},{"date":"2026-07-31","open":106120,"high":106120,"low":106115,"close":106115,"volume":4187,"rsi_14":85.71,"sma_20":106007.0,"sma_60":105791.4,"sma_120":105464.66},{"date":"2026-08-03","open":106115,"high":106120,"low":106110,"close":106115,"volume":3435,"rsi_14":92.31,"sma_20":106017.5,"sma_60":105802.07,"sma_120":105475.62},{"date":"2026-08-04","open":106135,"high":106140,"low":106130,"close":106135,"volume":2349,"rsi_14":92.31,"sma_20":106029.0,"sma_60":105813.07,"sma_120":105486.74},{"date":"2026-08-05","open":106145,"high":106150,"low":106145,"close":106145,"volume":2139,"rsi_14":91.18,"sma_20":106040.5,"sma_60":105823.82,"sma_120":105497.78},{"date":"2026-08-06","open":106165,"high":106170,"low":106165,"close":106170,"volume":1600,"rsi_14":91.89,"sma_20":106053.0,"sma_60":105834.9,"sma_120":105508.87},{"date":"2026-08-07","open":106180,"high":106185,"low":106170,"close":106170,"volume":7739,"rsi_14":97.14,"sma_20":106064.5,"sma_60":105845.9,"sma_120":105519.95},{"date":"2026-08-10","open":106170,"high":106175,"low":106165,"close":106170,"volume":5891,"rsi_14":96.67,"sma_20":106074.75,"sma_60":105856.73,"sma_120":105530.95},{"date":"2026-08-11","open":106190,"high":106190,"low":106180,"close":106180,"volume":5458,"rsi_14":96.77,"sma_20":106086.25,"sma_60":105867.48,"sma_120":105541.95},{"date":"2026-08-12","open":106200,"high":106205,"low":106195,"close":106195,"volume":1332,"rsi_14":96.67,"sma_20":106097.5,"sma_60":105878.23,"sma_120":105552.95},{"date":"2026-08-13","open":106235,"high":106240,"low":106230,"close":106235,"volume":3685,"rsi_14":97.14,"sma_20":106109.0,"sma_60":105889.48,"sma_120":105563.95},{"date":"2026-08-14","open":106245,"high":106245,"low":106240,"close":106245,"volume":1695,"rsi_14":100.0,"sma_20":106120.5,"sma_60":105900.73,"sma_120":105574.95},{"date":"2026-08-18","open":106230,"high":106230,"low":106225,"close":106230,"volume":5193,"rsi_14":91.89,"sma_20":106131.75,"sma_60":105911.73,"sma_120":105585.66},{"date":"2026-08-19","open":106255,"high":106255,"low":106250,"close":106255,"volume":6330,"rsi_14":92.31,"sma_20":106143.0,"sma_60":105923.07,"sma_120":105596.53},{"date":"2026-08-20","open":106285,"high":106285,"low":106275,"close":106280,"volume":3442,"rsi_14":92.5,"sma_20":106155.25,"sma_60":105934.32,"sma_120":105607.57},{"date":"2026-08-21","open":106285,"high":106295,"low":106280,"close":106285,"volume":5556,"rsi_14":92.5,"sma_20":106166.75,"sma_60":105945.57,"sma_120":105618.62},{"date":"2026-08-24","open":106280,"high":106290,"low":106280,"close":106285,"volume":2097,"rsi_14":92.5,"sma_20":106177.5,"sma_60":105956.65,"sma_120":105629.57},{"date":"2026-08-25","open":106300,"high":106315,"low":106300,"close":106305,"volume":5653,"rsi_14":92.5,"sma_20":106189.5,"sma_60":105967.9,"sma_120":105640.49},{"date":"2026-08-26","open":106315,"high":106315,"low":106310,"close":106310,"volume":2728,"rsi_14":92.31,"sma_20":106201.25,"sma_60":105978.73,"sma_120":105651.32},{"date":"2026-08-27","open":106335,"high":106345,"low":106335,"close":106340,"volume":3549,"rsi_14":92.5,"sma_20":106213.75,"sma_60":105990.07,"sma_120":105662.37},{"date":"2026-08-28","open":106345,"high":106355,"low":106345,"close":106355,"volume":4122,"rsi_14":93.02,"sma_20":106226.0,"sma_60":106001.48,"sma_120":105673.57},{"date":"2026-08-31","open":106345,"high":106350,"low":106340,"close":106340,"volume":4857,"rsi_14":86.96,"sma_20":106237.25,"sma_60":106012.48,"sma_120":105684.32},{"date":"2026-09-01","open":106360,"high":106365,"low":106350,"close":106360,"volume":6501,"rsi_14":87.5,"sma_20":106249.5,"sma_60":106023.4,"sma_120":105695.2},{"date":"2026-09-02","open":106370,"high":106375,"low":106365,"close":106370,"volume":3011,"rsi_14":87.23,"sma_20":106261.25,"sma_60":106034.48,"sma_120":105706.16},{"date":"2026-09-03","open":106395,"high":106405,"low":106395,"close":106400,"volume":1613,"rsi_14":86.67,"sma_20":106274.0,"sma_60":106045.98,"sma_120":105717.28},{"date":"2026-09-04","open":106405,"high":106415,"low":106405,"close":106410,"volume":1610,"rsi_14":86.67,"sma_20":106286.0,"sma_60":106057.4,"sma_120":105728.41},{"date":"2026-09-07","open":106400,"high":106405,"low":106395,"close":106405,"volume":5083,"rsi_14":90.7,"sma_20":106297.75,"sma_60":106068.65,"sma_120":105739.37},{"date":"2026-09-08","open":106420,"high":106425,"low":106420,"close":106425,"volume":2536,"rsi_14":90.48,"sma_20":106310.5,"sma_60":106079.87,"sma_120":105750.37},{"date":"2026-09-09","open":106430,"high":106435,"low":106425,"close":106425,"volume":6915,"rsi_14":89.19,"sma_20":106322.75,"sma_60":106091.03,"sma_120":105761.32},{"date":"2026-09-10","open":106455,"high":106465,"low":106455,"close":106455,"volume":623,"rsi_14":90.48,"sma_20":106335.75,"sma_60":106102.53,"sma_120":105772.49},{"date":"2026-09-11","open":106470,"high":106470,"low":106465,"close":106470,"volume":1722,"rsi_14":91.11,"sma_20":106347.5,"sma_60":106114.17,"sma_120":105783.7},{"date":"2026-09-14","open":106465,"high":106465,"low":106460,"close":106465,"volume":4934,"rsi_14":88.1,"sma_20":106358.5,"sma_60":106125.25,"sma_120":105794.74},{"date":"2026-09-15","open":106485,"high":106485,"low":106480,"close":106480,"volume":3464,"rsi_14":88.64,"sma_20":106371.0,"sma_60":106136.5,"sma_120":105805.74},{"date":"2026-09-16","open":106495,"high":106495,"low":106490,"close":106490,"volume":2871,"rsi_14":87.5,"sma_20":106382.75,"sma_60":106147.92,"sma_120":105816.82},{"date":"2026-09-17","open":106525,"high":106525,"low":106520,"close":106520,"volume":1692,"rsi_14":88.37,"sma_20":106394.75,"sma_60":106159.67,"sma_120":105828.07},{"date":"2026-09-18","open":106530,"high":106535,"low":106525,"close":106535,"volume":2275,"rsi_14":95.35,"sma_20":106407.25,"sma_60":106171.58,"sma_120":105839.41},{"date":"2026-09-21","open":106530,"high":106530,"low":106515,"close":106515,"volume":3736,"rsi_14":86.05,"sma_20":106418.75,"sma_60":106182.67,"sma_120":105850.41},{"date":"2026-09-22","open":106580,"high":106585,"low":106580,"close":106580,"volume":2849,"rsi_14":88.89,"sma_20":106432.5,"sma_60":106194.75,"sma_120":105861.82},{"date":"2026-09-23","open":106590,"high":106595,"low":106590,"close":106595,"volume":2003,"rsi_14":88.24,"sma_20":106446.75,"sma_60":106207.17,"sma_120":105873.41},{"date":"2026-09-28","open":106575,"high":106580,"low":106570,"close":106575,"volume":3711,"rsi_14":81.13,"sma_20":106458.5,"sma_60":106218.92,"sma_120":105884.74},{"date":"2026-09-29","open":106610,"high":106615,"low":106605,"close":106610,"volume":7395,"rsi_14":84.75,"sma_20":106471.25,"sma_60":106231.08,"sma_120":105896.16},{"date":"2026-09-30","open":106620,"high":106625,"low":106620,"close":106625,"volume":4010,"rsi_14":84.48,"sma_20":106485.5,"sma_60":106243.25,"sma_120":105907.66},{"date":"2026-10-01","open":106655,"high":106660,"low":106655,"close":106660,"volume":15245,"rsi_14":86.15,"sma_20":106500.5,"sma_60":106255.83,"sma_120":105919.37},{"date":"2026-10-02","open":106665,"high":106670,"low":106660,"close":106670,"volume":2119,"rsi_14":85.25,"sma_20":106515.5,"sma_60":106268.58,"sma_120":105931.03},{"date":"2026-10-06","open":106655,"high":106660,"low":106650,"close":106660,"volume":7799,"rsi_14":81.67,"sma_20":106528.5,"sma_60":106281.0,"sma_120":105942.62},{"date":"2026-10-07","open":106705,"high":106710,"low":106695,"close":106705,"volume":14648,"rsi_14":85.29,"sma_20":106543.25,"sma_60":106294.08,"sma_120":105954.49},{"date":"2026-10-08","open":106720,"high":106720,"low":106715,"close":106720,"volume":10795,"rsi_14":85.29,"sma_20":106559.0,"sma_60":106307.08,"sma_120":105966.37},{"date":"2026-10-12","open":106700,"high":106715,"low":106700,"close":106710,"volume":16168,"rsi_14":82.35,"sma_20":106573.25,"sma_60":106319.5,"sma_120":105978.03},{"date":"2026-10-13","open":106735,"high":106735,"low":106720,"close":106720,"volume":17891,"rsi_14":81.25,"sma_20":106588.0,"sma_60":106332.33,"sma_120":105989.74},{"date":"2026-10-14","open":106740,"high":106745,"low":106735,"close":106740,"volume":10949,"rsi_14":81.54,"sma_20":106602.25,"sma_60":106345.17,"sma_120":106001.57},{"date":"2026-10-15","open":106765,"high":106770,"low":106765,"close":106770,"volume":28386,"rsi_14":88.06,"sma_20":106617.25,"sma_60":106357.92,"sma_120":106013.62},{"date":"2026-10-16","open":106775,"high":106780,"low":106775,"close":106775,"volume":11535,"rsi_14":85.45,"sma_20":106632.75,"sma_60":106370.58,"sma_120":106025.57},{"date":"2026-10-19","open":106770,"high":106775,"low":106770,"close":106770,"volume":24556,"rsi_14":83.02,"sma_20":106647.25,"sma_60":106383.33,"sma_120":106037.37},{"date":"2026-10-20","open":106790,"high":106800,"low":106790,"close":106790,"volume":40119,"rsi_14":90.57,"sma_20":106662.25,"sma_60":106396.0,"sma_120":106049.24},{"date":"2026-10-21","open":106800,"high":106810,"low":106800,"close":106800,"volume":41395,"rsi_14":89.58,"sma_20":106676.25,"sma_60":106408.75,"sma_120":106061.2},{"date":"2026-10-22","open":106825,"high":106835,"low":106825,"close":106835,"volume":11074,"rsi_14":90.38,"sma_20":106691.25,"sma_60":106421.75,"sma_120":106073.37},{"date":"2026-10-23","open":106835,"high":106840,"low":106830,"close":106835,"volume":43596}],"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 90 과매수 구간"],"backtest_top3":[],"current_price":106835.0,"price_history":[{"date":"2024-04-30","close":100040.0},{"date":"2024-05-02","close":100060.0},{"date":"2024-05-03","close":100105.0},{"date":"2024-05-07","close":100120.0},{"date":"2024-05-08","close":100105.0},{"date":"2024-05-09","close":100125.0},{"date":"2024-05-10","close":100135.0},{"date":"2024-05-13","close":100145.0},{"date":"2024-05-14","close":100175.0},{"date":"2024-05-16","close":100185.0},{"date":"2024-05-17","close":100200.0},{"date":"2024-05-20","close":100210.0},{"date":"2024-05-21","close":100220.0},{"date":"2024-05-22","close":100225.0},{"date":"2024-05-23","close":100235.0},{"date":"2024-05-24","close":100265.0},{"date":"2024-05-27","close":100270.0},{"date":"2024-05-28","close":100290.0},{"date":"2024-05-29","close":100300.0},{"date":"2024-05-30","close":100310.0},{"date":"2024-05-31","close":100335.0},{"date":"2024-06-03","close":100340.0},{"date":"2024-06-04","close":100355.0},{"date":"2024-06-05","close":100375.0},{"date":"2024-06-07","close":100400.0},{"date":"2024-06-10","close":100415.0},{"date":"2024-06-11","close":100425.0},{"date":"2024-06-12","close":100435.0},{"date":"2024-06-13","close":100445.0},{"date":"2024-06-14","close":100465.0},{"date":"2024-06-17","close":100475.0},{"date":"2024-06-18","close":100485.0},{"date":"2024-06-19","close":100495.0},{"date":"2024-06-20","close":100515.0},{"date":"2024-06-21","close":100540.0},{"date":"2024-06-24","close":100550.0},{"date":"2024-06-25","close":100560.0},{"date":"2024-06-26","close":100570.0},{"date":"2024-06-27","close":100580.0},{"date":"2024-06-28","close":100610.0},{"date":"2024-07-01","close":100615.0},{"date":"2024-07-02","close":100620.0},{"date":"2024-07-03","close":100635.0},{"date":"2024-07-04","close":100655.0},{"date":"2024-07-05","close":100680.0},{"date":"2024-07-08","close":100685.0},{"date":"2024-07-09","close":100695.0},{"date":"2024-07-10","close":100725.0},{"date":"2024-07-11","close":100735.0},{"date":"2024-07-12","close":100760.0},{"date":"2024-07-15","close":100765.0},{"date":"2024-07-16","close":100775.0},{"date":"2024-07-17","close":100790.0},{"date":"2024-07-18","close":100800.0},{"date":"2024-07-19","close":100830.0},{"date":"2024-07-22","close":100835.0},{"date":"2024-07-23","close":100845.0},{"date":"2024-07-24","close":100865.0},{"date":"2024-07-25","close":100875.0},{"date":"2024-07-26","close":100905.0},{"date":"2024-07-29","close":100915.0},{"date":"2024-07-30","close":100925.0},{"date":"2024-07-31","close":100935.0},{"date":"2024-08-01","close":100940.0},{"date":"2024-08-02","close":100965.0},{"date":"2024-08-05","close":100980.0},{"date":"2024-08-06","close":100990.0},{"date":"2024-08-07","close":101005.0},{"date":"2024-08-08","close":101010.0},{"date":"2024-08-09","close":101040.0},{"date":"2024-08-12","close":101045.0},{"date":"2024-08-13","close":101060.0},{"date":"2024-08-14","close":101080.0},{"date":"2024-08-16","close":101110.0},{"date":"2024-08-19","close":101110.0},{"date":"2024-08-20","close":101125.0},{"date":"2024-08-21","close":101140.0},{"date":"2024-08-22","close":101145.0},{"date":"2024-08-23","close":101185.0},{"date":"2024-08-26","close":101185.0},{"date":"2024-08-27","close":100631.0},{"date":"2024-08-28","close":101205.0},{"date":"2024-08-29","close":101215.0},{"date":"2024-08-30","close":101240.0},{"date":"2024-09-02","close":101250.0},{"date":"2024-09-03","close":101260.0},{"date":"2024-09-04","close":101280.0},{"date":"2024-09-05","close":101285.0},{"date":"2024-09-06","close":101305.0},{"date":"2024-09-09","close":101315.0},{"date":"2024-09-10","close":101330.0},{"date":"2024-09-11","close":101335.0},{"date":"2024-09-12","close":101350.0},{"date":"2024-09-13","close":101410.0},{"date":"2024-09-19","close":101420.0},{"date":"2024-09-20","close":101445.0},{"date":"2024-09-23","close":101460.0},{"date":"2024-09-24","close":101465.0},{"date":"2024-09-25","close":101480.0},{"date":"2024-09-26","close":101490.0},{"date":"2024-09-27","close":101515.0},{"date":"2024-09-30","close":101535.0},{"date":"2024-10-02","close":101560.0},{"date":"2024-10-04","close":101590.0},{"date":"2024-10-07","close":101600.0},{"date":"2024-10-08","close":101615.0},{"date":"2024-10-10","close":101620.0},{"date":"2024-10-11","close":101650.0},{"date":"2024-10-14","close":101665.0},{"date":"2024-10-15","close":101675.0},{"date":"2024-10-16","close":101680.0},{"date":"2024-10-17","close":101695.0},{"date":"2024-10-18","close":101720.0},{"date":"2024-10-21","close":101725.0},{"date":"2024-10-22","close":101740.0},{"date":"2024-10-23","close":101740.0},{"date":"2024-10-24","close":101745.0},{"date":"2024-10-25","close":101785.0},{"date":"2024-10-28","close":101795.0},{"date":"2024-10-29","close":101800.0},{"date":"2024-10-30","close":101242.0},{"date":"2024-10-31","close":101820.0},{"date":"2024-11-01","close":101840.0},{"date":"2024-11-04","close":101860.0},{"date":"2024-11-05","close":101297.0},{"date":"2024-11-06","close":101875.0},{"date":"2024-11-07","close":101885.0},{"date":"2024-11-08","close":101910.0},{"date":"2024-11-11","close":101920.0},{"date":"2024-11-12","close":101930.0},{"date":"2024-11-13","close":101935.0},{"date":"2024-11-14","close":101950.0},{"date":"2024-11-15","close":101975.0},{"date":"2024-11-18","close":101980.0},{"date":"2024-11-19","close":101990.0},{"date":"2024-11-20","close":102005.0},{"date":"2024-11-21","close":102015.0},{"date":"2024-11-22","close":102035.0},{"date":"2024-11-25","close":102050.0},{"date":"2024-11-26","close":102060.0},{"date":"2024-11-27","close":102065.0},{"date":"2024-11-28","close":102070.0},{"date":"2024-11-29","close":102100.0},{"date":"2024-12-02","close":102110.0},{"date":"2024-12-03","close":102120.0},{"date":"2024-12-04","close":102130.0},{"date":"2024-12-05","close":102135.0},{"date":"2024-12-06","close":102160.0},{"date":"2024-12-09","close":102165.0},{"date":"2024-12-10","close":102195.0},{"date":"2024-12-11","close":102190.0},{"date":"2024-12-12","close":102190.0},{"date":"2024-12-13","close":102220.0},{"date":"2024-12-16","close":102220.0},{"date":"2024-12-17","close":102245.0},{"date":"2024-12-18","close":102245.0},{"date":"2024-12-19","close":102255.0},{"date":"2024-12-20","close":102280.0},{"date":"2024-12-23","close":102285.0},{"date":"2024-12-24","close":102300.0},{"date":"2024-12-26","close":102310.0},{"date":"2024-12-27","close":102345.0},{"date":"2024-12-30","close":102375.0},{"date":"2025-01-02","close":102385.0},{"date":"2025-01-03","close":102410.0},{"date":"2025-01-06","close":102415.0},{"date":"2025-01-07","close":102425.0},{"date":"2025-01-08","close":102430.0},{"date":"2025-01-09","close":102440.0},{"date":"2025-01-10","close":102460.0},{"date":"2025-01-13","close":102470.0},{"date":"2025-01-14","close":102480.0},{"date":"2025-01-15","close":102495.0},{"date":"2025-01-16","close":102510.0},{"date":"2025-01-17","close":102530.0},{"date":"2025-01-20","close":102540.0},{"date":"2025-01-21","close":102550.0},{"date":"2025-01-22","close":102560.0},{"date":"2025-01-23","close":102575.0},{"date":"2025-01-24","close":102625.0},{"date":"2025-01-31","close":102655.0},{"date":"2025-02-03","close":102670.0},{"date":"2025-02-04","close":102675.0},{"date":"2025-02-05","close":102685.0},{"date":"2025-02-06","close":102695.0},{"date":"2025-02-07","close":102725.0},{"date":"2025-02-10","close":102725.0},{"date":"2025-02-11","close":102735.0},{"date":"2025-02-12","close":102745.0},{"date":"2025-02-13","close":102760.0},{"date":"2025-02-14","close":102780.0},{"date":"2025-02-17","close":102790.0},{"date":"2025-02-18","close":102790.0},{"date":"2025-02-19","close":102810.0},{"date":"2025-02-20","close":102815.0},{"date":"2025-02-21","close":102840.0},{"date":"2025-02-24","close":102850.0},{"date":"2025-02-25","close":102860.0},{"date":"2025-02-26","close":102870.0},{"date":"2025-02-27","close":102880.0},{"date":"2025-02-28","close":102910.0},{"date":"2025-03-04","close":102915.0},{"date":"2025-03-05","close":102920.0},{"date":"2025-03-06","close":102935.0},{"date":"2025-03-07","close":102960.0},{"date":"2025-03-10","close":102970.0},{"date":"2025-03-11","close":102975.0},{"date":"2025-03-12","close":102975.0},{"date":"2025-03-13","close":102990.0},{"date":"2025-03-14","close":103005.0},{"date":"2025-03-17","close":103020.0},{"date":"2025-03-18","close":103030.0},{"date":"2025-03-19","close":103035.0},{"date":"2025-03-20","close":103040.0},{"date":"2025-03-21","close":103065.0},{"date":"2025-03-24","close":103075.0},{"date":"2025-03-25","close":103070.0},{"date":"2025-03-26","close":103085.0},{"date":"2025-03-27","close":103090.0},{"date":"2025-03-28","close":103115.0},{"date":"2025-03-31","close":103120.0},{"date":"2025-04-01","close":103130.0},{"date":"2025-04-02","close":103150.0},{"date":"2025-04-03","close":103140.0},{"date":"2025-04-04","close":103155.0},{"date":"2025-04-07","close":103165.0},{"date":"2025-04-08","close":103175.0},{"date":"2025-04-09","close":103185.0},{"date":"2025-04-10","close":103190.0},{"date":"2025-04-11","close":103215.0},{"date":"2025-04-14","close":103220.0},{"date":"2025-04-15","close":103240.0},{"date":"2025-04-16","close":103240.0},{"date":"2025-04-17","close":103245.0},{"date":"2025-04-18","close":103280.0},{"date":"2025-04-21","close":103275.0},{"date":"2025-04-22","close":103285.0},{"date":"2025-04-23","close":103295.0},{"date":"2025-04-24","close":103305.0},{"date":"2025-04-25","close":103325.0},{"date":"2025-04-28","close":103340.0},{"date":"2025-04-29","close":103345.0},{"date":"2025-04-30","close":103365.0},{"date":"2025-05-02","close":103410.0},{"date":"2025-05-07","close":103420.0},{"date":"2025-05-08","close":103415.0},{"date":"2025-05-09","close":103440.0},{"date":"2025-05-12","close":103445.0},{"date":"2025-05-13","close":103460.0},{"date":"2025-05-14","close":103465.0},{"date":"2025-05-15","close":103475.0},{"date":"2025-05-16","close":103505.0},{"date":"2025-05-19","close":103515.0},{"date":"2025-05-20","close":103520.0},{"date":"2025-05-21","close":103525.0},{"date":"2025-05-22","close":103535.0},{"date":"2025-05-23","close":103555.0},{"date":"2025-05-26","close":103560.0},{"date":"2025-05-27","close":103575.0},{"date":"2025-05-28","close":103585.0},{"date":"2025-05-29","close":103595.0},{"date":"2025-05-30","close":103620.0},{"date":"2025-06-02","close":103620.0},{"date":"2025-06-04","close":103660.0},{"date":"2025-06-05","close":103665.0},{"date":"2025-06-09","close":103650.0},{"date":"2025-06-10","close":103670.0},{"date":"2025-06-11","close":103680.0},{"date":"2025-06-12","close":103695.0},{"date":"2025-06-13","close":103720.0},{"date":"2025-06-16","close":103720.0},{"date":"2025-06-17","close":103730.0},{"date":"2025-06-18","close":103735.0},{"date":"2025-06-19","close":103755.0},{"date":"2025-06-20","close":103760.0},{"date":"2025-06-23","close":103770.0},{"date":"2025-06-24","close":103775.0},{"date":"2025-06-25","close":103790.0},{"date":"2025-06-26","close":103795.0},{"date":"2025-06-27","close":103820.0},{"date":"2025-06-30","close":103820.0},{"date":"2025-07-01","close":103830.0},{"date":"2025-07-02","close":103835.0},{"date":"2025-07-03","close":103845.0},{"date":"2025-07-04","close":103860.0},{"date":"2025-07-07","close":103875.0},{"date":"2025-07-08","close":103875.0},{"date":"2025-07-09","close":103890.0},{"date":"2025-07-10","close":103895.0},{"date":"2025-07-11","close":103920.0},{"date":"2025-07-14","close":103920.0},{"date":"2025-07-15","close":103930.0},{"date":"2025-07-16","close":103930.0},{"date":"2025-07-17","close":103940.0},{"date":"2025-07-18","close":103965.0},{"date":"2025-07-21","close":103970.0},{"date":"2025-07-22","close":103975.0},{"date":"2025-07-23","close":103985.0},{"date":"2025-07-24","close":103990.0},{"date":"2025-07-25","close":104015.0},{"date":"2025-07-28","close":104025.0},{"date":"2025-07-29","close":104030.0},{"date":"2025-07-30","close":104040.0},{"date":"2025-07-31","close":104040.0},{"date":"2025-08-01","close":104060.0},{"date":"2025-08-04","close":104070.0},{"date":"2025-08-05","close":104075.0},{"date":"2025-08-06","close":104080.0},{"date":"2025-08-07","close":104095.0},{"date":"2025-08-08","close":104110.0},{"date":"2025-08-11","close":104120.0},{"date":"2025-08-12","close":104125.0},{"date":"2025-08-13","close":104130.0},{"date":"2025-08-14","close":104170.0},{"date":"2025-08-18","close":104170.0},{"date":"2025-08-19","close":104175.0},{"date":"2025-08-20","close":104180.0},{"date":"2025-08-21","close":104195.0},{"date":"2025-08-22","close":104215.0},{"date":"2025-08-25","close":104220.0},{"date":"2025-08-26","close":104225.0},{"date":"2025-08-27","close":104235.0},{"date":"2025-08-28","close":104255.0},{"date":"2025-08-29","close":104265.0},{"date":"2025-09-01","close":104270.0},{"date":"2025-09-02","close":104275.0},{"date":"2025-09-03","close":104275.0},{"date":"2025-09-04","close":104290.0},{"date":"2025-09-05","close":104310.0},{"date":"2025-09-08","close":104320.0},{"date":"2025-09-09","close":104325.0},{"date":"2025-09-10","close":104325.0},{"date":"2025-09-11","close":104335.0},{"date":"2025-09-12","close":104355.0},{"date":"2025-09-15","close":104365.0},{"date":"2025-09-16","close":104375.0},{"date":"2025-09-17","close":104385.0},{"date":"2025-09-18","close":104390.0},{"date":"2025-09-19","close":104405.0},{"date":"2025-09-22","close":104420.0},{"date":"2025-09-23","close":104420.0},{"date":"2025-09-24","close":104430.0},{"date":"2025-09-25","close":104445.0},{"date":"2025-09-26","close":104460.0},{"date":"2025-09-29","close":104475.0},{"date":"2025-09-30","close":104485.0},{"date":"2025-10-01","close":104525.0},{"date":"2025-10-02","close":104545.0},{"date":"2025-10-10","close":104555.0},{"date":"2025-10-13","close":104570.0},{"date":"2025-10-14","close":104575.0},{"date":"2025-10-15","close":104590.0},{"date":"2025-10-16","close":104590.0},{"date":"2025-10-17","close":104605.0},{"date":"2025-10-20","close":104615.0},{"date":"2025-10-21","close":104620.0},{"date":"2025-10-22","close":104625.0},{"date":"2025-10-23","close":104635.0},{"date":"2025-10-24","close":104660.0},{"date":"2025-10-27","close":104670.0},{"date":"2025-10-28","close":104670.0},{"date":"2025-10-29","close":104680.0},{"date":"2025-10-30","close":104690.0},{"date":"2025-10-31","close":104710.0},{"date":"2025-11-03","close":104730.0},{"date":"2025-11-04","close":104730.0},{"date":"2025-11-05","close":104730.0},{"date":"2025-11-06","close":104745.0},{"date":"2025-11-07","close":104765.0},{"date":"2025-11-10","close":104765.0},{"date":"2025-11-11","close":104775.0},{"date":"2025-11-12","close":104785.0},{"date":"2025-11-13","close":104216.0},{"date":"2025-11-14","close":104810.0},{"date":"2025-11-17","close":104825.0},{"date":"2025-11-18","close":104825.0},{"date":"2025-11-19","close":104830.0},{"date":"2025-11-20","close":104850.0},{"date":"2025-11-21","close":104880.0},{"date":"2025-11-24","close":104875.0},{"date":"2025-11-25","close":104880.0},{"date":"2025-11-26","close":104890.0},{"date":"2025-11-27","close":104895.0},{"date":"2025-11-28","close":104915.0},{"date":"2025-12-01","close":104915.0},{"date":"2025-12-02","close":104930.0},{"date":"2025-12-03","close":104930.0},{"date":"2025-12-04","close":104945.0},{"date":"2025-12-05","close":104960.0},{"date":"2025-12-08","close":104965.0},{"date":"2025-12-09","close":104970.0},{"date":"2025-12-10","close":104990.0},{"date":"2025-12-11","close":104990.0},{"date":"2025-12-12","close":104430.0},{"date":"2025-12-15","close":104435.0},{"date":"2025-12-16","close":104440.0},{"date":"2025-12-17","close":104455.0},{"date":"2025-12-18","close":104460.0},{"date":"2025-12-19","close":104480.0},{"date":"2025-12-22","close":104500.0},{"date":"2025-12-23","close":104510.0},{"date":"2025-12-24","close":104505.0},{"date":"2025-12-26","close":104545.0},{"date":"2025-12-29","close":104540.0},{"date":"2025-12-30","close":104565.0},{"date":"2026-01-02","close":104580.0},{"date":"2026-01-05","close":104590.0},{"date":"2026-01-06","close":104600.0},{"date":"2026-01-07","close":104610.0},{"date":"2026-01-08","close":104615.0},{"date":"2026-01-09","close":104635.0},{"date":"2026-01-12","close":104645.0},{"date":"2026-01-13","close":104650.0},{"date":"2026-01-14","close":104655.0},{"date":"2026-01-15","close":104665.0},{"date":"2026-01-16","close":104680.0},{"date":"2026-01-19","close":104695.0},{"date":"2026-01-20","close":104705.0},{"date":"2026-01-21","close":104710.0},{"date":"2026-01-22","close":104720.0},{"date":"2026-01-23","close":104735.0},{"date":"2026-01-26","close":104750.0},{"date":"2026-01-27","close":104750.0},{"date":"2026-01-28","close":104755.0},{"date":"2026-01-29","close":104760.0},{"date":"2026-01-30","close":104790.0},{"date":"2026-02-02","close":104795.0},{"date":"2026-02-03","close":104800.0},{"date":"2026-02-04","close":104800.0},{"date":"2026-02-05","close":104820.0},{"date":"2026-02-06","close":104840.0},{"date":"2026-02-09","close":104840.0},{"date":"2026-02-10","close":104850.0},{"date":"2026-02-11","close":104860.0},{"date":"2026-02-12","close":104875.0},{"date":"2026-02-13","close":104915.0},{"date":"2026-02-19","close":104925.0},{"date":"2026-02-20","close":104945.0},{"date":"2026-02-23","close":104950.0},{"date":"2026-02-24","close":104955.0},{"date":"2026-02-25","close":104960.0},{"date":"2026-02-26","close":104970.0},{"date":"2026-02-27","close":104995.0},{"date":"2026-03-03","close":105010.0},{"date":"2026-03-04","close":105015.0},{"date":"2026-03-05","close":105010.0},{"date":"2026-03-06","close":105050.0},{"date":"2026-03-09","close":105055.0},{"date":"2026-03-10","close":105055.0},{"date":"2026-03-11","close":105065.0},{"date":"2026-03-12","close":105075.0},{"date":"2026-03-13","close":105090.0},{"date":"2026-03-16","close":105105.0},{"date":"2026-03-17","close":105110.0},{"date":"2026-03-18","close":105115.0},{"date":"2026-03-19","close":105125.0},{"date":"2026-03-20","close":105140.0},{"date":"2026-03-23","close":105160.0},{"date":"2026-03-24","close":105160.0},{"date":"2026-03-25","close":105170.0},{"date":"2026-03-26","close":105175.0},{"date":"2026-03-27","close":105195.0},{"date":"2026-03-30","close":105210.0},{"date":"2026-03-31","close":105205.0},{"date":"2026-04-01","close":105215.0},{"date":"2026-04-02","close":105240.0},{"date":"2026-04-03","close":105245.0},{"date":"2026-04-06","close":105255.0},{"date":"2026-04-07","close":105270.0},{"date":"2026-04-08","close":105270.0},{"date":"2026-04-09","close":105280.0},{"date":"2026-04-10","close":105295.0},{"date":"2026-04-13","close":105310.0},{"date":"2026-04-14","close":105315.0},{"date":"2026-04-15","close":105320.0},{"date":"2026-04-16","close":105325.0},{"date":"2026-04-17","close":105340.0},{"date":"2026-04-20","close":105355.0},{"date":"2026-04-21","close":105365.0},{"date":"2026-04-22","close":105365.0},{"date":"2026-04-23","close":105375.0},{"date":"2026-04-24","close":105400.0},{"date":"2026-04-27","close":105410.0},{"date":"2026-04-28","close":105405.0},{"date":"2026-04-29","close":105415.0},{"date":"2026-04-30","close":105450.0},{"date":"2026-05-04","close":105460.0},{"date":"2026-05-06","close":105475.0},{"date":"2026-05-07","close":105475.0},{"date":"2026-05-08","close":105500.0},{"date":"2026-05-11","close":105505.0},{"date":"2026-05-12","close":105510.0},{"date":"2026-05-13","close":105520.0},{"date":"2026-05-14","close":105535.0},{"date":"2026-05-15","close":105550.0},{"date":"2026-05-18","close":105560.0},{"date":"2026-05-19","close":105570.0},{"date":"2026-05-20","close":105570.0},{"date":"2026-05-21","close":105575.0},{"date":"2026-05-22","close":105605.0},{"date":"2026-05-26","close":105610.0},{"date":"2026-05-27","close":105620.0},{"date":"2026-05-28","close":105630.0},{"date":"2026-05-29","close":105660.0},{"date":"2026-06-01","close":105660.0},{"date":"2026-06-02","close":105670.0},{"date":"2026-06-04","close":105680.0},{"date":"2026-06-05","close":105705.0},{"date":"2026-06-08","close":105705.0},{"date":"2026-06-09","close":105710.0},{"date":"2026-06-10","close":105725.0},{"date":"2026-06-11","close":105730.0},{"date":"2026-06-12","close":105752.0},{"date":"2026-06-15","close":105755.0},{"date":"2026-06-16","close":105765.0},{"date":"2026-06-17","close":105772.0},{"date":"2026-06-18","close":105800.0},{"date":"2026-06-19","close":105805.0},{"date":"2026-06-22","close":105805.0},{"date":"2026-06-23","close":105815.0},{"date":"2026-06-24","close":105820.0},{"date":"2026-06-25","close":105850.0},{"date":"2026-06-26","close":105855.0},{"date":"2026-06-29","close":105850.0},{"date":"2026-06-30","close":105870.0},{"date":"2026-07-01","close":105880.0},{"date":"2026-07-02","close":105895.0},{"date":"2026-07-03","close":105905.0},{"date":"2026-07-06","close":105905.0},{"date":"2026-07-07","close":105915.0},{"date":"2026-07-08","close":105920.0},{"date":"2026-07-09","close":105940.0},{"date":"2026-07-10","close":105965.0},{"date":"2026-07-13","close":105950.0},{"date":"2026-07-14","close":105970.0},{"date":"2026-07-15","close":106005.0},{"date":"2026-07-16","close":106015.0},{"date":"2026-07-20","close":106005.0},{"date":"2026-07-21","close":106030.0},{"date":"2026-07-22","close":106035.0},{"date":"2026-07-23","close":106055.0},{"date":"2026-07-24","close":106070.0},{"date":"2026-07-27","close":106065.0},{"date":"2026-07-28","close":106075.0},{"date":"2026-07-29","close":106090.0},{"date":"2026-07-30","close":106110.0},{"date":"2026-07-31","close":106115.0},{"date":"2026-08-03","close":106115.0},{"date":"2026-08-04","close":106135.0},{"date":"2026-08-05","close":106145.0},{"date":"2026-08-06","close":106170.0},{"date":"2026-08-07","close":106170.0},{"date":"2026-08-10","close":106170.0},{"date":"2026-08-11","close":106180.0},{"date":"2026-08-12","close":106195.0},{"date":"2026-08-13","close":106235.0},{"date":"2026-08-14","close":106245.0},{"date":"2026-08-18","close":106230.0},{"date":"2026-08-19","close":106255.0},{"date":"2026-08-20","close":106280.0},{"date":"2026-08-21","close":106285.0},{"date":"2026-08-24","close":106285.0},{"date":"2026-08-25","close":106305.0},{"date":"2026-08-26","close":106310.0},{"date":"2026-08-27","close":106340.0},{"date":"2026-08-28","close":106355.0},{"date":"2026-08-31","close":106340.0},{"date":"2026-09-01","close":106360.0},{"date":"2026-09-02","close":106370.0},{"date":"2026-09-03","close":106400.0},{"date":"2026-09-04","close":106410.0},{"date":"2026-09-07","close":106405.0},{"date":"2026-09-08","close":106425.0},{"date":"2026-09-09","close":106425.0},{"date":"2026-09-10","close":106455.0},{"date":"2026-09-11","close":106470.0},{"date":"2026-09-14","close":106465.0},{"date":"2026-09-15","close":106480.0},{"date":"2026-09-16","close":106490.0},{"date":"2026-09-17","close":106520.0},{"date":"2026-09-18","close":106535.0},{"date":"2026-09-21","close":106515.0},{"date":"2026-09-22","close":106580.0},{"date":"2026-09-23","close":106595.0},{"date":"2026-09-28","close":106575.0},{"date":"2026-09-29","close":106610.0},{"date":"2026-09-30","close":106625.0},{"date":"2026-10-01","close":106660.0},{"date":"2026-10-02","close":106670.0},{"date":"2026-10-06","close":106660.0},{"date":"2026-10-07","close":106705.0},{"date":"2026-10-08","close":106720.0},{"date":"2026-10-12","close":106710.0},{"date":"2026-10-13","close":106720.0},{"date":"2026-10-14","close":106740.0},{"date":"2026-10-15","close":106770.0},{"date":"2026-10-16","close":106775.0},{"date":"2026-10-19","close":106770.0},{"date":"2026-10-20","close":106790.0},{"date":"2026-10-21","close":106800.0},{"date":"2026-10-22","close":106835.0},{"date":"2026-10-23","close":106835.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":395.0,"foreign_net":0.0,"institution_net":-395.0},{"date":"2026-10-21","retail_net":-716.0,"foreign_net":0.0,"institution_net":716.0},{"date":"2026-10-20","retail_net":-1067.0,"foreign_net":0.0,"institution_net":1067.0},{"date":"2026-10-19","retail_net":1231.0,"foreign_net":0.0,"institution_net":-1231.0},{"date":"2026-10-16","retail_net":214.0,"foreign_net":0.0,"institution_net":-214.0},{"date":"2026-10-15","retail_net":-1417.0,"foreign_net":0.0,"institution_net":1417.0},{"date":"2026-10-14","retail_net":155.0,"foreign_net":0.0,"institution_net":-155.0},{"date":"2026-10-13","retail_net":-6095.0,"foreign_net":0.0,"institution_net":6095.0},{"date":"2026-10-12","retail_net":4811.0,"foreign_net":0.0,"institution_net":-4811.0},{"date":"2026-10-08","retail_net":86.0,"foreign_net":0.0,"institution_net":-86.0},{"date":"2026-10-07","retail_net":-2958.0,"foreign_net":0.0,"institution_net":2958.0},{"date":"2026-10-06","retail_net":3767.0,"foreign_net":0.0,"institution_net":-3767.0},{"date":"2026-10-02","retail_net":903.0,"foreign_net":0.0,"institution_net":-903.0},{"date":"2026-10-01","retail_net":1387.0,"foreign_net":0.0,"institution_net":-1387.0},{"date":"2026-09-30","retail_net":511.0,"foreign_net":0.0,"institution_net":-511.0},{"date":"2026-09-29","retail_net":-1444.0,"foreign_net":0.0,"institution_net":1444.0},{"date":"2026-09-28","retail_net":2345.0,"foreign_net":0.0,"institution_net":-2345.0},{"date":"2026-09-23","retail_net":80.0,"foreign_net":0.0,"institution_net":-80.0},{"date":"2026-09-22","retail_net":-54.0,"foreign_net":0.0,"institution_net":54.0},{"date":"2026-09-21","retail_net":-1574.0,"foreign_net":0.0,"institution_net":1574.0},{"date":"2026-09-18","retail_net":-808.0,"foreign_net":0.0,"institution_net":808.0},{"date":"2026-09-17","retail_net":1363.0,"foreign_net":0.0,"institution_net":-1363.0},{"date":"2026-09-16","retail_net":640.0,"foreign_net":0.0,"institution_net":-640.0},{"date":"2026-09-15","retail_net":-2113.0,"foreign_net":0.0,"institution_net":2113.0},{"date":"2026-09-14","retail_net":3051.0,"foreign_net":0.0,"institution_net":-3051.0},{"date":"2026-09-11","retail_net":577.0,"foreign_net":0.0,"institution_net":-577.0},{"date":"2026-09-10","retail_net":-361.0,"foreign_net":0.0,"institution_net":361.0},{"date":"2026-09-09","retail_net":-623.0,"foreign_net":0.0,"institution_net":623.0},{"date":"2026-09-08","retail_net":-1463.0,"foreign_net":0.0,"institution_net":1463.0},{"date":"2026-09-07","retail_net":2089.0,"foreign_net":0.0,"institution_net":-2089.0}],"comment":"외국인 중립, 기관 매도","periods":{"d1":{"retail_net":395.0,"foreign_net":0,"institution_net":-395.0},"d3":{"retail_net":-1388.0,"foreign_net":0,"institution_net":1388.0},"d7":{"retail_net":-1205.0,"foreign_net":0,"institution_net":1205.0},"d14":{"retail_net":696.0,"foreign_net":0,"institution_net":-696.0},"d30":{"retail_net":2912.0,"foreign_net":0,"institution_net":-2912.0}},"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 -57.00. 30일 누적: 외국인 0.00, 기관 -2912.00.","foreign_flow":0,"foreign_trend":"중립","institution_trend":"매도","institutional_flow":-57.0},"insider_trades":[],"price_analysis":{"current":106835.0,"low_30d":106420.0,"support":106462.0,"high_30d":106840.0,"change_1d":0.0,"change_7d":0.1,"change_30d":0.4,"resistance":106798.0,"position_in_range":99.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 90 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":"RISE KOFR금리액티브(합성)","phase":"above-fold","symbol_resolved":true}