{"status":"ok","report":{"etf":{"aum":2782700000000.0,"as_of":"2026-07-04","issuer":"삼성자산운용(ETF)","source":"naver","category":"","holdings":[{"name":"스왑(하나금융투자)","ticker":"","weight":null},{"name":"하나증권3827","ticker":"","weight":null},{"name":"스왑(메리츠증권)","ticker":"","weight":null},{"name":"하나증권3813","ticker":"","weight":null},{"name":"하나증권3814","ticker":"","weight":null},{"name":"하나증권3815","ticker":"","weight":null},{"name":"하나증권3817","ticker":"","weight":null},{"name":"하나증권3819","ticker":"","weight":null},{"name":"하나증권3822","ticker":"","weight":null},{"name":"교보증권532","ticker":"","weight":null}],"base_index":"KAP 1년은행 CD+추가금리 지수(총수익지수)","aum_display":"2조 7,827억","expense_ratio":0.05,"dividend_yield":null,"holdings_count":10,"tracking_error":0.03},"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"as_of":"2026-07-04","status":"available"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:35:54.578039+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":100.0,"direction":null,"percentile":100},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":0.4,"direction":"higher_better","percentile":51}],"summary":"RSI 100","percentile":74}},"is_etf":true,"signals":[],"summary":"KODEX CD1년금리플러스액티브(합성)(481050)은(는) KAP 1년은행 CD+추가금리 지수(총수익지수)를 추종하는 ETF입니다, 순자산 2조 7,827억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":2.83,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.83%","value_pct":2.83},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":2.8264},"catalysts":["이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":1048.6174773265375,"grade":"B","trend":"상승","atr_14":170.35714285714286,"rsi_14":100.0,"sma_20":1022367.95,"sma_60":1019446.8666666667,"comment":"상승 추세, RSI 100","analysis":"RSI(14) 100.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(1048.62)가 시그널선(1034.27)을 상회합니다(골든크로스). 현재가가 SMA20(1022368)과 SMA60(1019447) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 1020517~1024219 (현재 위치 94%).","bb_lower":1020517.3901414706,"bb_upper":1024218.5098585293,"macd_signal":1034.2680771643843},"change_pct":0.01,"chart_data":[{"date":"2024-10-23","open":973812,"high":973817,"low":973812,"close":973812,"volume":13857},{"date":"2024-10-24","open":973909,"high":973913,"low":973905,"close":973913,"volume":55294},{"date":"2024-10-25","open":974167,"high":974171,"low":974167,"close":974171,"volume":11907},{"date":"2024-10-28","open":974252,"high":974257,"low":974252,"close":974252,"volume":9670},{"date":"2024-10-29","open":974349,"high":974353,"low":974349,"close":974353,"volume":4426},{"date":"2024-10-30","open":991196,"high":991201,"low":991196,"close":991201,"volume":31925},{"date":"2024-10-31","open":974525,"high":974525,"low":974521,"close":974525,"volume":10031},{"date":"2024-11-01","open":974783,"high":974788,"low":974783,"close":974783,"volume":56225},{"date":"2024-11-04","open":974864,"high":974869,"low":974864,"close":974864,"volume":5516},{"date":"2024-11-05","open":991737,"high":991737,"low":991732,"close":991737,"volume":5090},{"date":"2024-11-06","open":975051,"high":975051,"low":975047,"close":975051,"volume":32981},{"date":"2024-11-07","open":975310,"high":975314,"low":975310,"close":975314,"volume":5488},{"date":"2024-11-08","open":975404,"high":975404,"low":975399,"close":975404,"volume":33024},{"date":"2024-11-11","open":975476,"high":975481,"low":975476,"close":975476,"volume":19905},{"date":"2024-11-12","open":975562,"high":975567,"low":975562,"close":975562,"volume":14762},{"date":"2024-11-13","open":975648,"high":975652,"low":975648,"close":975648,"volume":46005},{"date":"2024-11-14","open":975911,"high":975916,"low":975911,"close":975916,"volume":13854},{"date":"2024-11-15","open":975998,"high":976041,"low":975998,"close":976036,"volume":7406},{"date":"2024-11-18","open":976084,"high":976084,"low":976079,"close":976084,"volume":15825},{"date":"2024-11-19","open":976179,"high":976184,"low":976179,"close":976179,"volume":19232},{"date":"2024-11-20","open":976265,"high":976270,"low":976265,"close":976270,"volume":6912},{"date":"2024-11-21","open":976533,"high":976533,"low":976528,"close":976533,"volume":4517},{"date":"2024-11-22","open":976615,"high":976619,"low":976615,"close":976619,"volume":5230},{"date":"2024-11-25","open":976700,"high":976705,"low":976700,"close":976705,"volume":6834},{"date":"2024-11-26","open":976801,"high":976806,"low":976801,"close":976806,"volume":5859},{"date":"2024-11-27","open":976887,"high":976892,"low":976887,"close":976892,"volume":3965},{"date":"2024-11-28","open":977155,"high":977160,"low":977155,"close":977155,"volume":6100},{"date":"2024-11-29","open":977241,"high":977245,"low":977241,"close":977245,"volume":5261},{"date":"2024-12-02","open":977317,"high":977322,"low":977317,"close":977322,"volume":4335},{"date":"2024-12-03","open":977398,"high":977401,"low":977398,"close":977398,"volume":5599},{"date":"2024-12-04","open":977499,"high":977504,"low":977499,"close":977504,"volume":6544},{"date":"2024-12-05","open":977752,"high":977757,"low":977752,"close":977757,"volume":7941},{"date":"2024-12-06","open":977839,"high":977843,"low":977839,"close":977843,"volume":1982},{"date":"2024-12-09","open":977914,"high":977920,"low":977914,"close":977920,"volume":5099},{"date":"2024-12-10","open":977996,"high":978001,"low":977996,"close":978001,"volume":3617},{"date":"2024-12-11","open":978096,"high":978101,"low":978096,"close":978096,"volume":3088},{"date":"2024-12-12","open":978345,"high":978350,"low":978345,"close":978350,"volume":2857},{"date":"2024-12-13","open":978446,"high":978446,"low":978441,"close":978446,"volume":3557},{"date":"2024-12-16","open":978517,"high":978521,"low":978517,"close":978517,"volume":3754},{"date":"2024-12-17","open":978603,"high":978608,"low":978603,"close":978608,"volume":3884},{"date":"2024-12-18","open":978684,"high":978689,"low":978684,"close":978689,"volume":5139},{"date":"2024-12-19","open":978947,"high":978952,"low":978947,"close":978952,"volume":5956},{"date":"2024-12-20","open":979033,"high":979038,"low":979033,"close":979038,"volume":5181},{"date":"2024-12-23","open":979201,"high":979206,"low":979201,"close":979206,"volume":5050},{"date":"2024-12-24","open":979306,"high":979306,"low":979302,"close":979306,"volume":11036},{"date":"2024-12-26","open":979551,"high":979551,"low":979550,"close":979550,"volume":10604},{"date":"2024-12-27","open":979809,"high":979809,"low":979805,"close":979809,"volume":11764},{"date":"2024-12-30","open":979890,"high":979890,"low":979885,"close":979890,"volume":10299},{"date":"2025-01-02","open":980145,"high":980145,"low":980140,"close":980145,"volume":13579},{"date":"2025-01-03","open":980226,"high":980226,"low":980221,"close":980221,"volume":12407},{"date":"2025-01-06","open":980331,"high":980346,"low":980327,"close":980346,"volume":17950},{"date":"2025-01-07","open":980423,"high":980423,"low":980418,"close":980423,"volume":13187},{"date":"2025-01-08","open":980504,"high":980504,"low":980499,"close":980504,"volume":9702},{"date":"2025-01-09","open":980758,"high":980758,"low":980754,"close":980758,"volume":10214},{"date":"2025-01-10","open":980835,"high":980835,"low":980830,"close":980835,"volume":8913},{"date":"2025-01-13","open":980912,"high":980912,"low":980907,"close":980912,"volume":13676},{"date":"2025-01-14","open":980993,"high":980993,"low":980988,"close":980988,"volume":10115},{"date":"2025-01-15","open":981065,"high":981065,"low":981060,"close":981065,"volume":64545},{"date":"2025-01-16","open":981298,"high":981338,"low":981293,"close":981338,"volume":59522},{"date":"2025-01-17","open":981410,"high":981410,"low":981405,"close":981410,"volume":116480},{"date":"2025-01-20","open":981472,"high":981478,"low":981472,"close":981472,"volume":80266},{"date":"2025-01-21","open":981540,"high":981545,"low":981540,"close":981540,"volume":35271},{"date":"2025-01-22","open":981602,"high":981602,"low":981597,"close":981602,"volume":28065},{"date":"2025-01-23","open":982153,"high":982158,"low":982153,"close":982158,"volume":28915},{"date":"2025-01-24","open":982384,"high":982384,"low":982379,"close":982384,"volume":38426},{"date":"2025-01-31","open":982451,"high":982456,"low":982451,"close":982451,"volume":12373},{"date":"2025-02-03","open":982524,"high":982528,"low":982524,"close":982528,"volume":25153},{"date":"2025-02-04","open":982600,"high":982600,"low":982596,"close":982596,"volume":13717},{"date":"2025-02-05","open":982687,"high":982692,"low":982687,"close":982687,"volume":27235},{"date":"2025-02-06","open":982927,"high":982932,"low":982927,"close":982932,"volume":15239},{"date":"2025-02-07","open":983023,"high":983023,"low":983018,"close":983023,"volume":26677},{"date":"2025-02-10","open":983099,"high":983099,"low":983095,"close":983095,"volume":38632},{"date":"2025-02-11","open":983167,"high":983167,"low":983162,"close":983167,"volume":29379},{"date":"2025-02-12","open":983239,"high":983244,"low":983239,"close":983244,"volume":5672},{"date":"2025-02-13","open":983504,"high":983509,"low":983504,"close":983504,"volume":27007},{"date":"2025-02-14","open":983576,"high":983576,"low":983571,"close":983576,"volume":4611},{"date":"2025-02-17","open":983643,"high":983648,"low":983643,"close":983648,"volume":42008},{"date":"2025-02-18","open":983716,"high":983720,"low":983716,"close":983720,"volume":25783},{"date":"2025-02-19","open":983777,"high":983797,"low":983777,"close":983797,"volume":35318},{"date":"2025-02-20","open":984047,"high":984052,"low":984047,"close":984052,"volume":28687},{"date":"2025-02-21","open":984110,"high":984110,"low":984105,"close":984105,"volume":40475},{"date":"2025-02-24","open":984167,"high":984172,"low":984167,"close":984167,"volume":18268},{"date":"2025-02-25","open":984234,"high":984239,"low":984234,"close":984239,"volume":9843},{"date":"2025-02-26","open":984311,"high":984316,"low":984311,"close":984316,"volume":29698},{"date":"2025-02-27","open":984576,"high":984667,"low":984576,"close":984662,"volume":30498},{"date":"2025-02-28","open":984715,"high":984720,"low":984715,"close":984720,"volume":29939},{"date":"2025-03-04","open":984773,"high":984778,"low":984773,"close":984778,"volume":43012},{"date":"2025-03-05","open":984836,"high":984841,"low":984836,"close":984836,"volume":20761},{"date":"2025-03-06","open":985086,"high":985091,"low":985086,"close":985086,"volume":42569},{"date":"2025-03-07","open":985139,"high":985144,"low":985139,"close":985144,"volume":18950},{"date":"2025-03-10","open":985206,"high":985206,"low":985201,"close":985206,"volume":15462},{"date":"2025-03-11","open":985279,"high":985284,"low":985279,"close":985284,"volume":15147},{"date":"2025-03-12","open":985350,"high":985370,"low":985350,"close":985370,"volume":14452},{"date":"2025-03-13","open":985626,"high":985631,"low":985626,"close":985631,"volume":13203},{"date":"2025-03-14","open":985683,"high":985688,"low":985683,"close":985688,"volume":23842},{"date":"2025-03-17","open":985736,"high":985808,"low":985736,"close":985780,"volume":142220},{"date":"2025-03-18","open":985833,"high":985838,"low":985833,"close":985838,"volume":24348},{"date":"2025-03-19","open":985891,"high":985896,"low":985891,"close":985896,"volume":10614},{"date":"2025-03-20","open":986151,"high":986151,"low":986146,"close":986151,"volume":25830},{"date":"2025-03-21","open":986214,"high":986214,"low":986209,"close":986214,"volume":29833},{"date":"2025-03-24","open":986271,"high":986276,"low":986271,"close":986276,"volume":12537},{"date":"2025-03-25","open":986334,"high":986339,"low":986334,"close":986334,"volume":14214},{"date":"2025-03-26","open":986411,"high":986416,"low":986411,"close":986416,"volume":17015},{"date":"2025-03-27","open":986662,"high":986667,"low":986662,"close":986667,"volume":12253},{"date":"2025-03-28","open":984470,"high":984474,"low":984470,"close":984474,"volume":15269},{"date":"2025-03-31","open":984537,"high":984542,"low":984537,"close":984537,"volume":35949},{"date":"2025-04-01","open":984618,"high":984633,"low":984613,"close":984633,"volume":21928},{"date":"2025-04-02","open":984696,"high":984701,"low":984696,"close":984701,"volume":10062},{"date":"2025-04-03","open":984951,"high":984956,"low":984951,"close":984951,"volume":18030},{"date":"2025-04-04","open":985004,"high":985009,"low":985004,"close":985004,"volume":48539},{"date":"2025-04-07","open":985072,"high":985077,"low":985072,"close":985072,"volume":25027},{"date":"2025-04-08","open":985144,"high":985163,"low":985144,"close":985149,"volume":18510},{"date":"2025-04-09","open":985216,"high":985221,"low":985216,"close":985221,"volume":34909},{"date":"2025-04-10","open":985524,"high":985529,"low":985524,"close":985529,"volume":17025},{"date":"2025-04-11","open":985582,"high":985587,"low":985582,"close":985582,"volume":7693},{"date":"2025-04-14","open":985631,"high":985636,"low":985631,"close":985636,"volume":9709},{"date":"2025-04-15","open":985688,"high":985693,"low":985688,"close":985688,"volume":28628},{"date":"2025-04-16","open":985746,"high":985751,"low":985746,"close":985751,"volume":14531},{"date":"2025-04-17","open":985997,"high":986002,"low":985997,"close":986002,"volume":5601},{"date":"2025-04-18","open":986051,"high":986055,"low":986051,"close":986055,"volume":17813},{"date":"2025-04-21","open":986103,"high":986108,"low":986103,"close":986103,"volume":8348},{"date":"2025-04-22","open":986165,"high":986170,"low":986165,"close":986170,"volume":9467},{"date":"2025-04-23","open":986233,"high":986252,"low":986233,"close":986252,"volume":7867},{"date":"2025-04-24","open":986494,"high":986498,"low":986494,"close":986498,"volume":6460},{"date":"2025-04-25","open":986541,"high":986590,"low":986541,"close":986590,"volume":10504},{"date":"2025-04-28","open":986638,"high":986641,"low":986638,"close":986638,"volume":5027},{"date":"2025-04-29","open":986803,"high":986808,"low":986803,"close":986808,"volume":9378},{"date":"2025-04-30","open":987185,"high":987189,"low":987185,"close":987189,"volume":8801},{"date":"2025-05-02","open":987232,"high":987237,"low":987232,"close":987237,"volume":8745},{"date":"2025-05-07","open":987281,"high":987286,"low":987281,"close":987286,"volume":8625},{"date":"2025-05-08","open":987527,"high":987532,"low":987527,"close":987532,"volume":12527},{"date":"2025-05-09","open":987575,"high":987580,"low":987575,"close":987580,"volume":10566},{"date":"2025-05-12","open":987633,"high":987638,"low":987633,"close":987633,"volume":9433},{"date":"2025-05-13","open":987677,"high":987681,"low":987677,"close":987677,"volume":8259},{"date":"2025-05-14","open":987729,"high":987749,"low":987729,"close":987749,"volume":14992},{"date":"2025-05-15","open":987995,"high":988000,"low":987995,"close":988000,"volume":7548},{"date":"2025-05-16","open":988044,"high":988048,"low":988044,"close":988044,"volume":8490},{"date":"2025-05-19","open":988092,"high":988097,"low":988092,"close":988097,"volume":7951},{"date":"2025-05-20","open":988155,"high":988155,"low":988150,"close":988155,"volume":7850},{"date":"2025-05-21","open":988222,"high":988227,"low":988222,"close":988227,"volume":23826},{"date":"2025-05-22","open":988475,"high":988479,"low":988475,"close":988479,"volume":7438},{"date":"2025-05-23","open":988522,"high":988527,"low":988522,"close":988527,"volume":7192},{"date":"2025-05-26","open":988570,"high":988575,"low":988570,"close":988575,"volume":10966},{"date":"2025-05-27","open":988652,"high":988652,"low":988647,"close":988652,"volume":8550},{"date":"2025-05-28","open":988715,"high":988734,"low":988715,"close":988734,"volume":12449},{"date":"2025-05-29","open":988986,"high":989038,"low":988986,"close":989038,"volume":11970},{"date":"2025-05-30","open":989087,"high":989092,"low":989087,"close":989092,"volume":11070},{"date":"2025-06-02","open":989237,"high":989242,"low":989237,"close":989242,"volume":6538},{"date":"2025-06-04","open":989486,"high":989551,"low":989486,"close":989546,"volume":8249},{"date":"2025-06-05","open":989597,"high":989667,"low":989597,"close":989667,"volume":4652},{"date":"2025-06-09","open":989717,"high":989755,"low":989717,"close":989755,"volume":5455},{"date":"2025-06-10","open":989803,"high":989808,"low":989803,"close":989808,"volume":9074},{"date":"2025-06-11","open":989856,"high":989861,"low":989856,"close":989861,"volume":9996},{"date":"2025-06-12","open":990108,"high":990113,"low":990108,"close":990113,"volume":17897},{"date":"2025-06-13","open":990166,"high":990166,"low":990161,"close":990166,"volume":7467},{"date":"2025-06-16","open":990214,"high":990248,"low":990214,"close":990248,"volume":18599},{"date":"2025-06-17","open":990292,"high":990326,"low":990292,"close":990302,"volume":7062},{"date":"2025-06-18","open":990350,"high":990355,"low":990350,"close":990355,"volume":9212},{"date":"2025-06-19","open":990606,"high":990611,"low":990606,"close":990611,"volume":8382},{"date":"2025-06-20","open":990659,"high":990727,"low":990659,"close":990727,"volume":6088},{"date":"2025-06-23","open":990776,"high":990781,"low":990776,"close":990781,"volume":6800},{"date":"2025-06-24","open":990835,"high":990873,"low":990835,"close":990873,"volume":9339},{"date":"2025-06-25","open":990926,"high":990931,"low":990926,"close":990931,"volume":6639},{"date":"2025-06-26","open":991119,"high":991124,"low":991119,"close":991124,"volume":19361},{"date":"2025-06-27","open":990921,"high":991183,"low":990921,"close":991183,"volume":5768},{"date":"2025-06-30","open":991237,"high":991242,"low":991237,"close":991237,"volume":8860},{"date":"2025-07-01","open":991285,"high":991324,"low":991285,"close":991290,"volume":28789},{"date":"2025-07-02","open":991343,"high":991348,"low":991343,"close":991348,"volume":11410},{"date":"2025-07-03","open":991595,"high":991664,"low":991595,"close":991659,"volume":16660},{"date":"2025-07-04","open":991707,"high":991712,"low":991707,"close":991707,"volume":16105},{"date":"2025-07-07","open":991756,"high":991761,"low":991756,"close":991761,"volume":7503},{"date":"2025-07-08","open":991808,"high":991848,"low":991808,"close":991848,"volume":10823},{"date":"2025-07-09","open":991896,"high":991901,"low":991896,"close":991901,"volume":4103},{"date":"2025-07-10","open":992149,"high":992154,"low":992149,"close":992154,"volume":7706},{"date":"2025-07-11","open":992212,"high":992212,"low":992207,"close":992212,"volume":38032},{"date":"2025-07-14","open":992260,"high":992265,"low":992260,"close":992260,"volume":36636},{"date":"2025-07-15","open":992309,"high":992314,"low":992309,"close":992309,"volume":11535},{"date":"2025-07-16","open":992362,"high":992362,"low":992357,"close":992362,"volume":6933},{"date":"2025-07-17","open":992615,"high":992619,"low":992615,"close":992619,"volume":12254},{"date":"2025-07-18","open":992668,"high":992673,"low":992668,"close":992673,"volume":9890},{"date":"2025-07-21","open":992726,"high":992726,"low":992721,"close":992726,"volume":11478},{"date":"2025-07-22","open":992774,"high":992779,"low":992774,"close":992779,"volume":9476},{"date":"2025-07-23","open":992827,"high":992832,"low":992827,"close":992832,"volume":7569},{"date":"2025-07-24","open":993080,"high":993164,"low":993080,"close":993085,"volume":15304},{"date":"2025-07-25","open":993138,"high":993143,"low":993138,"close":993143,"volume":41756},{"date":"2025-07-28","open":990532,"high":990536,"low":990532,"close":990536,"volume":6754},{"date":"2025-07-29","open":990584,"high":990589,"low":990584,"close":990589,"volume":4846},{"date":"2025-07-30","open":990650,"high":990689,"low":990646,"close":990655,"volume":10966},{"date":"2025-07-31","open":990902,"high":990907,"low":990902,"close":990907,"volume":11758},{"date":"2025-08-01","open":990956,"high":990961,"low":990956,"close":990961,"volume":4941},{"date":"2025-08-04","open":991009,"high":991014,"low":991009,"close":991014,"volume":7585},{"date":"2025-08-05","open":991071,"high":991121,"low":991066,"close":991121,"volume":5911},{"date":"2025-08-06","open":991174,"high":991174,"low":991169,"close":991174,"volume":5617},{"date":"2025-08-07","open":991421,"high":991426,"low":991421,"close":991426,"volume":8418},{"date":"2025-08-08","open":991475,"high":991480,"low":991475,"close":991480,"volume":7554},{"date":"2025-08-11","open":991529,"high":991533,"low":991529,"close":991533,"volume":5534},{"date":"2025-08-12","open":991581,"high":991586,"low":991581,"close":991586,"volume":4739},{"date":"2025-08-13","open":991935,"high":991940,"low":991935,"close":991940,"volume":6490},{"date":"2025-08-14","open":991988,"high":991993,"low":991988,"close":991993,"volume":5378},{"date":"2025-08-18","open":992042,"high":992042,"low":992037,"close":992037,"volume":4955},{"date":"2025-08-19","open":992081,"high":992085,"low":992081,"close":992085,"volume":6116},{"date":"2025-08-20","open":992130,"high":992134,"low":992130,"close":992134,"volume":20378},{"date":"2025-08-21","open":992284,"high":992289,"low":992284,"close":992284,"volume":28275},{"date":"2025-08-22","open":992333,"high":992333,"low":992328,"close":992333,"volume":25732},{"date":"2025-08-25","open":992375,"high":992420,"low":992375,"close":992420,"volume":5701},{"date":"2025-08-26","open":992468,"high":992468,"low":992464,"close":992464,"volume":27336},{"date":"2025-08-27","open":992512,"high":992512,"low":992508,"close":992512,"volume":9553},{"date":"2025-08-28","open":992677,"high":992681,"low":992677,"close":992681,"volume":29061},{"date":"2025-08-29","open":992730,"high":992735,"low":992730,"close":992735,"volume":27402},{"date":"2025-09-01","open":990028,"high":990028,"low":990023,"close":990028,"volume":25698},{"date":"2025-09-02","open":992836,"high":992841,"low":992836,"close":992841,"volume":23644},{"date":"2025-09-03","open":992895,"high":992895,"low":992890,"close":992895,"volume":28980},{"date":"2025-09-04","open":993079,"high":993083,"low":993079,"close":993079,"volume":27897},{"date":"2025-09-05","open":993138,"high":993143,"low":993138,"close":993143,"volume":24348},{"date":"2025-09-08","open":993206,"high":993211,"low":993206,"close":993206,"volume":25505},{"date":"2025-09-09","open":993278,"high":993298,"low":993278,"close":993298,"volume":5283},{"date":"2025-09-10","open":993353,"high":993371,"low":993353,"close":993371,"volume":8425},{"date":"2025-09-11","open":993570,"high":993575,"low":993570,"close":993575,"volume":7882},{"date":"2025-09-12","open":993644,"high":993692,"low":993644,"close":993692,"volume":27707},{"date":"2025-09-15","open":993755,"high":993760,"low":993755,"close":993760,"volume":28708},{"date":"2025-09-16","open":993812,"high":993832,"low":993812,"close":993832,"volume":25815},{"date":"2025-09-17","open":993886,"high":993891,"low":993886,"close":993891,"volume":30734},{"date":"2025-09-18","open":994069,"high":994114,"low":994069,"close":994109,"volume":27630},{"date":"2025-09-19","open":994172,"high":994177,"low":994172,"close":994177,"volume":27378},{"date":"2025-09-22","open":994231,"high":994236,"low":994231,"close":994236,"volume":6129},{"date":"2025-09-23","open":994304,"high":994308,"low":994304,"close":994304,"volume":29329},{"date":"2025-09-24","open":994371,"high":994376,"low":994371,"close":994376,"volume":6552},{"date":"2025-09-25","open":994580,"high":994584,"low":994580,"close":994580,"volume":55713},{"date":"2025-09-26","open":994658,"high":994663,"low":994658,"close":994663,"volume":9970},{"date":"2025-09-29","open":994711,"high":994731,"low":994711,"close":994731,"volume":28771},{"date":"2025-09-30","open":994790,"high":994790,"low":994785,"close":994785,"volume":27394},{"date":"2025-10-01","open":995325,"high":995330,"low":995325,"close":995330,"volume":24435},{"date":"2025-10-02","open":995603,"high":995603,"low":995598,"close":995603,"volume":16057},{"date":"2025-10-10","open":995671,"high":995710,"low":995671,"close":995710,"volume":6787},{"date":"2025-10-13","open":995779,"high":995783,"low":995779,"close":995783,"volume":8172},{"date":"2025-10-14","open":995851,"high":995871,"low":995851,"close":995851,"volume":77956},{"date":"2025-10-15","open":995919,"high":995939,"low":995919,"close":995939,"volume":7206},{"date":"2025-10-16","open":996144,"high":996192,"low":996144,"close":996192,"volume":5602},{"date":"2025-10-17","open":996240,"high":996284,"low":996240,"close":996245,"volume":7560},{"date":"2025-10-20","open":996299,"high":996314,"low":996295,"close":996309,"volume":8414},{"date":"2025-10-21","open":996357,"high":996377,"low":996357,"close":996362,"volume":14826},{"date":"2025-10-22","open":996426,"high":996431,"low":996426,"close":996431,"volume":5763},{"date":"2025-10-23","open":996640,"high":996645,"low":996640,"close":996645,"volume":6013},{"date":"2025-10-24","open":996707,"high":996752,"low":996707,"close":996752,"volume":5123},{"date":"2025-10-27","open":996805,"high":996825,"low":996805,"close":996825,"volume":7798},{"date":"2025-10-28","open":996888,"high":996893,"low":996888,"close":996893,"volume":19555},{"date":"2025-10-29","open":996943,"high":996956,"low":996943,"close":996956,"volume":7057},{"date":"2025-10-30","open":997175,"high":997214,"low":997171,"close":997214,"volume":5285},{"date":"2025-10-31","open":997263,"high":997268,"low":997263,"close":997268,"volume":5154},{"date":"2025-11-03","open":997312,"high":997335,"low":997312,"close":997331,"volume":6118,"rsi_14":100.0,"sma_20":1018499.07,"sma_60":1016159.87,"sma_120":1013049.77},{"date":"2025-11-04","open":997385,"high":997390,"low":997385,"close":997385,"volume":5558,"rsi_14":100.0,"sma_20":1018631.71,"sma_60":1016268.28,"sma_120":1013156.15},{"date":"2025-11-05","open":997448,"high":997453,"low":997448,"close":997453,"volume":7806,"rsi_14":100.0,"sma_20":1018740.03,"sma_60":1016376.04,"sma_120":1013262.71},{"date":"2025-11-06","open":997657,"high":997702,"low":997657,"close":997697,"volume":4080,"rsi_14":100.0,"sma_20":1018846.97,"sma_60":1016487.1,"sma_120":1013370.92},{"date":"2025-11-07","open":997751,"high":997756,"low":997751,"close":997756,"volume":5301,"rsi_14":100.0,"sma_20":1018951.42,"sma_60":1016594.84,"sma_120":1013479.26},{"date":"2025-11-10","open":997810,"high":997829,"low":997810,"close":997829,"volume":38803,"rsi_14":100.0,"sma_20":1019055.77,"sma_60":1016702.91,"sma_120":1013587.58},{"date":"2025-11-11","open":997878,"high":997898,"low":997878,"close":997878,"volume":10832,"rsi_14":100.0,"sma_20":1019159.09,"sma_60":1016810.91,"sma_120":1013694.18},{"date":"2025-11-12","open":997951,"high":997956,"low":997951,"close":997951,"volume":16478,"rsi_14":100.0,"sma_20":1019261.76,"sma_60":1016919.23,"sma_120":1013801.05},{"date":"2025-11-13","open":1020381,"high":1020381,"low":1020376,"close":1020381,"volume":7089,"rsi_14":100.0,"sma_20":1019362.48,"sma_60":1017025.21,"sma_120":1013909.3},{"date":"2025-11-14","open":998244,"high":998249,"low":998244,"close":998249,"volume":7914,"rsi_14":100.0,"sma_20":1019464.64,"sma_60":1017131.66,"sma_120":1014017.76},{"date":"2025-11-17","open":998303,"high":998322,"low":998303,"close":998322,"volume":8689,"rsi_14":100.0,"sma_20":1019567.3,"sma_60":1017238.59,"sma_120":1014126.22},{"date":"2025-11-18","open":998385,"high":998390,"low":998385,"close":998390,"volume":19233,"rsi_14":100.0,"sma_20":1019670.73,"sma_60":1017345.91,"sma_120":1014233.15},{"date":"2025-11-19","open":998458,"high":998463,"low":998458,"close":998458,"volume":5488,"rsi_14":100.0,"sma_20":1019774.31,"sma_60":1017453.59,"sma_120":1014340.25},{"date":"2025-11-20","open":998702,"high":998707,"low":998702,"close":998707,"volume":16589,"rsi_14":100.0,"sma_20":1019879.52,"sma_60":1017562.91,"sma_120":1014449.04},{"date":"2025-11-21","open":998785,"high":998790,"low":998785,"close":998790,"volume":6245,"rsi_14":100.0,"sma_20":1019983.46,"sma_60":1017672.85,"sma_120":1014557.9},{"date":"2025-11-24","open":998859,"high":998859,"low":998854,"close":998859,"volume":5216,"rsi_14":100.0,"sma_20":1020087.25,"sma_60":1017782.44,"sma_120":1014666.64},{"date":"2025-11-25","open":998912,"high":998917,"low":998912,"close":998917,"volume":17258,"rsi_14":100.0,"sma_20":1020190.52,"sma_60":1017892.26,"sma_120":1014773.33},{"date":"2025-11-26","open":998995,"high":998995,"low":998990,"close":998995,"volume":10001,"rsi_14":100.0,"sma_20":1020294.61,"sma_60":1018002.62,"sma_120":1014880.24},{"date":"2025-11-27","open":1001939,"high":1001944,"low":1001939,"close":1001944,"volume":5403,"rsi_14":100.0,"sma_20":1020398.94,"sma_60":1018114.59,"sma_120":1014988.08},{"date":"2025-11-28","open":999329,"high":999329,"low":999324,"close":999329,"volume":5344,"rsi_14":100.0,"sma_20":1020504.21,"sma_60":1018226.91,"sma_120":1015093.96},{"date":"2025-12-01","open":999388,"high":999392,"low":999388,"close":999388,"volume":4948,"rsi_14":100.0,"sma_20":1020609.28,"sma_60":1018339.31,"sma_120":1015199.32},{"date":"2025-12-02","open":999461,"high":999461,"low":999456,"close":999461,"volume":10860,"rsi_14":100.0,"sma_20":1020715.44,"sma_60":1018452.03,"sma_120":1015304.55},{"date":"2025-12-03","open":999529,"high":999534,"low":999529,"close":999529,"volume":7499,"rsi_14":100.0,"sma_20":1020821.53,"sma_60":1018564.99,"sma_120":1015409.91},{"date":"2025-12-04","open":999764,"high":999769,"low":999764,"close":999769,"volume":8853,"rsi_14":100.0,"sma_20":1020927.33,"sma_60":1018678.9,"sma_120":1015516.85},{"date":"2025-12-05","open":999847,"high":999852,"low":999847,"close":999852,"volume":9339,"rsi_14":100.0,"sma_20":1021034.43,"sma_60":1018793.18,"sma_120":1015622.38},{"date":"2025-12-08","open":999925,"high":999930,"low":999925,"close":999930,"volume":10598,"rsi_14":100.0,"sma_20":1021141.85,"sma_60":1018907.7,"sma_120":1015728.11},{"date":"2025-12-09","open":1000019,"high":1000019,"low":1000014,"close":1000014,"volume":9132,"rsi_14":100.0,"sma_20":1021251.03,"sma_60":1019022.05,"sma_120":1015833.86},{"date":"2025-12-10","open":1000092,"high":1000097,"low":1000092,"close":1000097,"volume":7820,"rsi_14":100.0,"sma_20":1021360.69,"sma_60":1019136.57,"sma_120":1015939.85},{"date":"2025-12-11","open":1000336,"high":1000341,"low":1000336,"close":1000341,"volume":10564,"rsi_14":100.0,"sma_20":1021471.89,"sma_60":1019251.82,"sma_120":1016047.47},{"date":"2025-12-12","open":1000424,"high":1000429,"low":1000424,"close":1000429,"volume":9549,"rsi_14":100.0,"sma_20":1021583.35,"sma_60":1019366.56,"sma_120":1016153.68},{"date":"2025-12-15","open":1000512,"high":1000512,"low":1000508,"close":1000512,"volume":13104,"rsi_14":100.0,"sma_20":1021695.35,"sma_60":1019481.52,"sma_120":1016259.6},{"date":"2025-12-16","open":1000591,"high":1000596,"low":1000591,"close":1000596,"volume":7209,"rsi_14":100.0,"sma_20":1021808.07,"sma_60":1019596.68,"sma_120":1016365.77},{"date":"2025-12-17","open":1000674,"high":1000679,"low":1000674,"close":1000679,"volume":7006,"rsi_14":100.0,"sma_20":1021921.48,"sma_60":1019712.29,"sma_120":1016471.87},{"date":"2025-12-18","open":1000918,"high":1000923,"low":1000918,"close":1000923,"volume":37650,"rsi_14":100.0,"sma_20":1022034.75,"sma_60":1019828.31,"sma_120":1016579.57},{"date":"2025-12-19","open":1001007,"high":1001007,"low":1001002,"close":1001007,"volume":9502,"rsi_14":100.0,"sma_20":1022148.04,"sma_60":1019944.57,"sma_120":1016686.33},{"date":"2025-12-22","open":1001080,"high":1001085,"low":1001080,"close":1001085,"volume":10379,"rsi_14":100.0,"sma_20":1022261.75,"sma_60":1020061.2,"sma_120":1016793.25},{"date":"2025-12-23","open":1001231,"high":1001236,"low":1001231,"close":1001236,"volume":13003,"rsi_14":100.0,"sma_20":1022380.27,"sma_60":1020179.29,"sma_120":1016901.0},{"date":"2025-12-24","open":1001481,"high":1001486,"low":1001481,"close":1001486,"volume":16740,"rsi_14":100.0,"sma_20":1022507.5,"sma_60":1020300.36,"sma_120":1017010.43},{"date":"2025-12-26","open":1001554,"high":1001559,"low":1001554,"close":1001559,"volume":11718,"rsi_14":100.0,"sma_20":1022625.25,"sma_60":1020419.16,"sma_120":1017119.99},{"date":"2025-12-29","open":1001811,"high":1001816,"low":1001811,"close":1001816,"volume":14534,"rsi_14":42.91,"sma_20":1022628.5,"sma_60":1020499.66,"sma_120":1017208.45},{"date":"2025-12-30","open":1002071,"high":1002071,"low":1002066,"close":1002071,"volume":7059,"rsi_14":45.38,"sma_20":1022641.75,"sma_60":1020583.36,"sma_120":1017298.67},{"date":"2026-01-02","open":1002150,"high":1002150,"low":1002145,"close":1002150,"volume":9465,"rsi_14":45.31,"sma_20":1022655.25,"sma_60":1020667.46,"sma_120":1017389.1},{"date":"2026-01-05","open":1002238,"high":1002243,"low":1002238,"close":1002243,"volume":17023,"rsi_14":43.13,"sma_20":1022670.0,"sma_60":1020743.85,"sma_120":1017479.58},{"date":"2026-01-06","open":1002331,"high":1002336,"low":1002331,"close":1002331,"volume":25263,"rsi_14":43.13,"sma_20":1022677.0,"sma_60":1020817.1,"sma_120":1017570.38},{"date":"2026-01-07","open":1002414,"high":1002419,"low":1002414,"close":1002419,"volume":10986,"rsi_14":43.21,"sma_20":1022684.25,"sma_60":1020890.03,"sma_120":1017659.76},{"date":"2026-01-08","open":1002669,"high":1002674,"low":1002669,"close":1002674,"volume":9189,"rsi_14":45.64,"sma_20":1022700.5,"sma_60":1020966.04,"sma_120":1017750.82},{"date":"2026-01-09","open":1002757,"high":1002762,"low":1002757,"close":1002762,"volume":9590,"rsi_14":45.71,"sma_20":1022717.0,"sma_60":1021042.38,"sma_120":1017842.23},{"date":"2026-01-12","open":1002836,"high":1002841,"low":1002836,"close":1002836,"volume":11414,"rsi_14":43.28,"sma_20":1022733.0,"sma_60":1021118.48,"sma_120":1017933.84},{"date":"2026-01-13","open":1002909,"high":1002914,"low":1002909,"close":1002914,"volume":10601,"rsi_14":43.21,"sma_20":1022740.5,"sma_60":1021191.62,"sma_120":1018025.68},{"date":"2026-01-14","open":1002983,"high":1002988,"low":1002983,"close":1002988,"volume":8275,"rsi_14":43.13,"sma_20":1022747.25,"sma_60":1021265.08,"sma_120":1018115.95},{"date":"2026-01-15","open":1003218,"high":1003223,"low":1003218,"close":1003223,"volume":9051,"rsi_14":44.35,"sma_20":1022761.75,"sma_60":1021341.47,"sma_120":1018207.77},{"date":"2026-01-16","open":1003307,"high":1003312,"low":1003307,"close":1003312,"volume":7933,"rsi_14":41.94,"sma_20":1022776.5,"sma_60":1021418.43,"sma_120":1018299.88},{"date":"2026-01-19","open":1006090,"high":1006095,"low":1006090,"close":1006095,"volume":16446,"rsi_14":42.09,"sma_20":1022791.25,"sma_60":1021495.68,"sma_120":1018392.25},{"date":"2026-01-20","open":1003478,"high":1003478,"low":1003473,"close":1003478,"volume":9018,"rsi_14":100.0,"sma_20":1022797.75,"sma_60":1021570.67,"sma_120":1018484.87},{"date":"2026-01-21","open":1003552,"high":1003557,"low":1003552,"close":1003557,"volume":13112,"rsi_14":100.0,"sma_20":1022804.0,"sma_60":1021645.17,"sma_120":1018576.02},{"date":"2026-01-22","open":1003767,"high":1003772,"low":1003767,"close":1003767,"volume":16568,"rsi_14":100.0,"sma_20":1022817.0,"sma_60":1021722.0,"sma_120":1018668.46},{"date":"2026-01-23","open":1003848,"high":1003851,"low":1003846,"close":1003851,"volume":10996,"rsi_14":100.0,"sma_20":1022826.5,"sma_60":1021799.1,"sma_120":1018761.12},{"date":"2026-01-26","open":1003924,"high":1003929,"low":1003924,"close":1003929,"volume":14290,"rsi_14":100.0,"sma_20":1022827.25,"sma_60":1021876.45,"sma_120":1018853.99},{"date":"2026-01-27","open":1003993,"high":1003998,"low":1003993,"close":1003998,"volume":15471,"rsi_14":100.0,"sma_20":1022827.75,"sma_60":1021950.65,"sma_120":1018946.9},{"date":"2026-01-28","open":1004067,"high":1004071,"low":1004067,"close":1004071,"volume":14429,"rsi_14":100.0,"sma_20":1022942.75,"sma_60":1022025.15,"sma_120":1019038.29},{"date":"2026-01-29","open":1004292,"high":1004297,"low":1004292,"close":1004297,"volume":10294,"rsi_14":36.53,"sma_20":1022928.75,"sma_60":1022059.93,"sma_120":1019109.9},{"date":"2026-01-30","open":1004365,"high":1004370,"low":1004365,"close":1004370,"volume":10962,"rsi_14":36.53,"sma_20":1022914.5,"sma_60":1022095.06,"sma_120":1019181.67},{"date":"2026-02-02","open":1004434,"high":1004439,"low":1004434,"close":1004439,"volume":17250,"rsi_14":36.35,"sma_20":1022899.0,"sma_60":1022130.18,"sma_120":1019253.11},{"date":"2026-02-03","open":1004508,"high":1004513,"low":1004508,"close":1004513,"volume":15579,"rsi_14":36.35,"sma_20":1022882.75,"sma_60":1022162.36,"sma_120":1019324.73},{"date":"2026-02-04","open":1004582,"high":1004587,"low":1004582,"close":1004587,"volume":11518,"rsi_14":33.33,"sma_20":1022865.75,"sma_60":1022194.81,"sma_120":1019394.83},{"date":"2026-02-05","open":1004818,"high":1004823,"low":1004818,"close":1004823,"volume":19156,"rsi_14":36.09,"sma_20":1022847.75,"sma_60":1022230.03,"sma_120":1019466.47},{"date":"2026-02-06","open":1004896,"high":1004901,"low":1004896,"close":1004901,"volume":18845,"rsi_14":36.0,"sma_20":1022829.25,"sma_60":1022265.76,"sma_120":1019538.34},{"date":"2026-02-09","open":1004970,"high":1004975,"low":1004970,"close":1004975,"volume":14661,"rsi_14":35.82,"sma_20":1022810.75,"sma_60":1022301.48,"sma_120":1019610.36},{"date":"2026-02-10","open":1005049,"high":1005049,"low":1005044,"close":1005049,"volume":22244,"rsi_14":35.73,"sma_20":1022792.0,"sma_60":1022334.8,"sma_120":1019680.0},{"date":"2026-02-11","open":1005122,"high":1005127,"low":1005122,"close":1005127,"volume":133550,"rsi_14":33.24,"sma_20":1022773.5,"sma_60":1022368.03,"sma_120":1019749.85},{"date":"2026-02-12","open":1005579,"high":1005584,"low":1005579,"close":1005584,"volume":13486,"rsi_14":39.82,"sma_20":1022766.25,"sma_60":1022407.78,"sma_120":1019823.19},{"date":"2026-02-13","open":1005653,"high":1005658,"low":1005653,"close":1005658,"volume":12388,"rsi_14":39.74,"sma_20":1022758.25,"sma_60":1022447.61,"sma_120":1019896.76},{"date":"2026-02-19","open":1005874,"high":1005879,"low":1005874,"close":1005879,"volume":18956,"rsi_14":42.07,"sma_20":1022757.25,"sma_60":1022489.99,"sma_120":1019971.79},{"date":"2026-02-20","open":1005958,"high":1005963,"low":1005958,"close":1005963,"volume":12072,"rsi_14":42.22,"sma_20":1022756.25,"sma_60":1022529.58,"sma_120":1020046.25},{"date":"2026-02-23","open":1006042,"high":1006046,"low":1006042,"close":1006042,"volume":23825,"rsi_14":100.0,"sma_20":1022755.25,"sma_60":1022569.1,"sma_120":1020120.97},{"date":"2026-02-24","open":1006115,"high":1006120,"low":1006115,"close":1006120,"volume":31326,"rsi_14":100.0,"sma_20":1022747.5,"sma_60":1022608.75,"sma_120":1020195.6},{"date":"2026-02-25","open":1006189,"high":1006194,"low":1006189,"close":1006194,"volume":40891,"rsi_14":100.0,"sma_20":1022739.25,"sma_60":1022648.67,"sma_120":1020270.47},{"date":"2026-02-26","open":1006495,"high":1006500,"low":1006495,"close":1006500,"volume":18340,"rsi_14":43.4,"sma_20":1022615.5,"sma_60":1022650.08,"sma_120":1020326.35},{"date":"2026-02-27","open":1006564,"high":1006569,"low":1006564,"close":1006569,"volume":14032,"rsi_14":43.33,"sma_20":1022491.75,"sma_60":1022648.25,"sma_120":1020381.42},{"date":"2026-03-03","open":1006648,"high":1006653,"low":1006648,"close":1006648,"volume":17011,"rsi_14":80.36,"sma_20":1022747.29,"sma_60":1022772.85,"sma_120":1020499.88},{"date":"2026-03-04","open":1006722,"high":1006727,"low":1006722,"close":1006727,"volume":22332,"rsi_14":80.37,"sma_20":1023122.91,"sma_60":1022897.8,"sma_120":1020618.56},{"date":"2026-03-05","open":1006983,"high":1006988,"low":1006983,"close":1006988,"volume":13014,"rsi_14":80.69,"sma_20":1023508.13,"sma_60":1023025.96,"sma_120":1020738.99},{"date":"2026-03-06","open":1007062,"high":1007067,"low":1007062,"close":1007067,"volume":14746,"rsi_14":80.7,"sma_20":1023893.83,"sma_60":1023154.28,"sma_120":1020859.63},{"date":"2026-03-09","open":1007136,"high":1007141,"low":1007136,"close":1007136,"volume":17776,"rsi_14":80.68,"sma_20":1024279.35,"sma_60":1023279.7,"sma_120":1020979.3},{"date":"2026-03-10","open":1007205,"high":1007210,"low":1007205,"close":1007210,"volume":16041,"rsi_14":80.01,"sma_20":1024664.94,"sma_60":1023404.98,"sma_120":1021099.08},{"date":"2026-03-11","open":1007289,"high":1007289,"low":1007284,"close":1007289,"volume":14566,"rsi_14":80.02,"sma_20":1025042.56,"sma_60":1023530.27,"sma_120":1021218.98},{"date":"2026-03-12","open":1007515,"high":1007520,"low":1007515,"close":1007520,"volume":9894,"rsi_14":80.04,"sma_20":1025427.95,"sma_60":1023658.07,"sma_120":1021340.06},{"date":"2026-03-13","open":1007599,"high":1007604,"low":1007599,"close":1007604,"volume":243362,"rsi_14":80.04,"sma_20":1025813.93,"sma_60":1023785.89,"sma_120":1021461.23},{"date":"2026-03-16","open":1007678,"high":1007678,"low":1007673,"close":1007678,"volume":79194,"rsi_14":80.04,"sma_20":1026199.93,"sma_60":1023910.81,"sma_120":1021581.31},{"date":"2026-03-17","open":1007748,"high":1007752,"low":1007748,"close":1007752,"volume":69887,"rsi_14":80.03,"sma_20":1026585.7,"sma_60":1024035.48,"sma_120":1021701.02},{"date":"2026-03-18","open":1007826,"high":1007831,"low":1007826,"close":1007831,"volume":57838,"rsi_14":80.04,"sma_20":1026952.2,"sma_60":1024160.07,"sma_120":1021820.79},{"date":"2026-03-19","open":1008057,"high":1008062,"low":1008057,"close":1008062,"volume":50475,"rsi_14":100.0,"sma_20":1027326.87,"sma_60":1024287.21,"sma_120":1021941.95},{"date":"2026-03-20","open":1008146,"high":1008151,"low":1008146,"close":1008151,"volume":68934,"rsi_14":100.0,"sma_20":1027694.78,"sma_60":1024414.43,"sma_120":1022063.36},{"date":"2026-03-23","open":1005417,"high":1005422,"low":1005417,"close":1005422,"volume":36431,"rsi_14":100.0,"sma_20":1028062.22,"sma_60":1024538.74,"sma_120":1022183.52},{"date":"2026-03-24","open":1005491,"high":1005496,"low":1005491,"close":1005496,"volume":31056,"rsi_14":100.0,"sma_20":1028429.37,"sma_60":1024662.87,"sma_120":1022303.72},{"date":"2026-03-25","open":1005574,"high":1005579,"low":1005574,"close":1005579,"volume":17965,"rsi_14":100.0,"sma_20":1028796.86,"sma_60":1024787.12,"sma_120":1022424.16},{"date":"2026-03-26","open":1005830,"high":1005835,"low":1005830,"close":1005830,"volume":9954,"rsi_14":100.0,"sma_20":1029173.44,"sma_60":1024913.06,"sma_120":1022546.18},{"date":"2026-03-27","open":1005904,"high":1005909,"low":1005904,"close":1005909,"volume":35199,"rsi_14":100.0,"sma_20":1029665.55,"sma_60":1025036.1,"sma_120":1022668.23},{"date":"2026-03-30","open":1005981,"high":1005986,"low":1005981,"close":1005986,"volume":36321,"rsi_14":100.0,"sma_20":1030157.98,"sma_60":1025159.16,"sma_120":1022789.16},{"date":"2026-03-31","open":1006049,"high":1006054,"low":1006049,"close":1006054,"volume":45950,"rsi_14":100.0,"sma_20":1030270.94,"sma_60":1025320.33,"sma_120":1022910.0},{"date":"2026-04-01","open":1006119,"high":1006123,"low":1006119,"close":1006123,"volume":48636,"rsi_14":100.0,"sma_20":1030383.34,"sma_60":1025478.33,"sma_120":1023030.85},{"date":"2026-04-02","open":1006360,"high":1006365,"low":1006360,"close":1006365,"volume":50888,"rsi_14":100.0,"sma_20":1030494.72,"sma_60":1025639.12,"sma_120":1023153.29},{"date":"2026-04-03","open":1011960,"high":1011964,"low":1011960,"close":1011964,"volume":49994,"rsi_14":100.0,"sma_20":1030606.21,"sma_60":1025799.68,"sma_120":1023271.77},{"date":"2026-04-06","open":1006517,"high":1006522,"low":1006517,"close":1006522,"volume":34406,"rsi_14":8.23,"sma_20":1029861.89,"sma_60":1025674.66,"sma_120":1023245.88},{"date":"2026-04-07","open":1006591,"high":1006596,"low":1006591,"close":1006596,"volume":17164,"rsi_14":8.2,"sma_20":1029117.45,"sma_60":1025549.38,"sma_120":1023219.71},{"date":"2026-04-08","open":1006675,"high":1006680,"low":1006675,"close":1006680,"volume":19418,"rsi_14":7.44,"sma_20":1028373.23,"sma_60":1025421.18,"sma_120":1023193.61},{"date":"2026-04-09","open":1006936,"high":1006941,"low":1006936,"close":1006941,"volume":36181,"rsi_14":8.3,"sma_20":1027630.38,"sma_60":1025295.86,"sma_120":1023169.12},{"date":"2026-04-10","open":1007015,"high":1007020,"low":1007015,"close":1007020,"volume":10542,"rsi_14":8.32,"sma_20":1026887.16,"sma_60":1025170.61,"sma_120":1023144.55},{"date":"2026-04-13","open":1007093,"high":1007098,"low":1007093,"close":1007098,"volume":13299,"rsi_14":8.34,"sma_20":1026144.16,"sma_60":1025045.36,"sma_120":1023118.49},{"date":"2026-04-14","open":1007167,"high":1007172,"low":1007167,"close":1007172,"volume":20504,"rsi_14":8.29,"sma_20":1025401.14,"sma_60":1024920.11,"sma_120":1023092.6},{"date":"2026-04-15","open":1007236,"high":1007241,"low":1007236,"close":1007241,"volume":14909,"rsi_14":7.35,"sma_20":1024657.59,"sma_60":1024792.01,"sma_120":1023066.74},{"date":"2026-04-16","open":1007482,"high":1007487,"low":1007482,"close":1007487,"volume":34457,"rsi_14":8.18,"sma_20":1023914.52,"sma_60":1024666.55,"sma_120":1023042.49},{"date":"2026-04-17","open":1007576,"high":1007581,"low":1007576,"close":1007581,"volume":8131,"rsi_14":8.28,"sma_20":1023171.71,"sma_60":1024541.25,"sma_120":1023018.46},{"date":"2026-04-20","open":1007655,"high":1007660,"low":1007655,"close":1007655,"volume":19345,"rsi_14":8.29,"sma_20":1022428.82,"sma_60":1024415.76,"sma_120":1022993.22},{"date":"2026-04-21","open":1007734,"high":1007739,"low":1007734,"close":1007739,"volume":10929,"rsi_14":8.36,"sma_20":1021686.42,"sma_60":1024290.35,"sma_120":1022967.76},{"date":"2026-04-22","open":1007812,"high":1007817,"low":1007812,"close":1007812,"volume":7519,"rsi_14":7.5,"sma_20":1020943.43,"sma_60":1024162.6,"sma_120":1022942.3},{"date":"2026-04-23","open":1008054,"high":1008059,"low":1008054,"close":1008059,"volume":11654,"rsi_14":8.33,"sma_20":1020200.0,"sma_60":1024037.56,"sma_120":1022918.33},{"date":"2026-04-24","open":1008137,"high":1008142,"low":1008137,"close":1008137,"volume":31301,"rsi_14":100.0,"sma_20":1019456.49,"sma_60":1023912.51,"sma_120":1022894.48},{"date":"2026-04-27","open":1008206,"high":1008211,"low":1008206,"close":1008211,"volume":7276,"rsi_14":100.0,"sma_20":1018712.91,"sma_60":1023787.55,"sma_120":1022869.1},{"date":"2026-04-28","open":1008285,"high":1008290,"low":1008285,"close":1008290,"volume":12477,"rsi_14":100.0,"sma_20":1017969.76,"sma_60":1023662.66,"sma_120":1022843.91},{"date":"2026-04-29","open":1008584,"high":1008589,"low":1008584,"close":1008589,"volume":7038,"rsi_14":100.0,"sma_20":1017237.99,"sma_60":1023581.41,"sma_120":1022820.67},{"date":"2026-04-30","open":1008737,"high":1008737,"low":1008732,"close":1008737,"volume":13309,"rsi_14":100.0,"sma_20":1016501.38,"sma_60":1023501.41,"sma_120":1022798.24},{"date":"2026-05-04","open":1008816,"high":1008816,"low":1008811,"close":1008816,"volume":12798,"rsi_14":100.0,"sma_20":1015764.7,"sma_60":1023421.58,"sma_120":1022775.88},{"date":"2026-05-06","open":1008890,"high":1008895,"low":1008890,"close":1008895,"volume":14146,"rsi_14":100.0,"sma_20":1015884.15,"sma_60":1023341.8,"sma_120":1022752.08},{"date":"2026-05-07","open":1009152,"high":1009157,"low":1009152,"close":1009152,"volume":14971,"rsi_14":100.0,"sma_20":1016012.9,"sma_60":1023265.1,"sma_120":1022729.95},{"date":"2026-05-08","open":1009236,"high":1009241,"low":1009236,"close":1009241,"volume":9633,"rsi_14":100.0,"sma_20":1016141.9,"sma_60":1023185.9,"sma_120":1022707.97},{"date":"2026-05-11","open":1012128,"high":1012133,"low":1012128,"close":1012133,"volume":14634,"rsi_14":100.0,"sma_20":1016261.65,"sma_60":1023106.66,"sma_120":1022686.21},{"date":"2026-05-12","open":1012208,"high":1012208,"low":1012203,"close":1012203,"volume":13837,"rsi_14":100.0,"sma_20":1016380.95,"sma_60":1023027.35,"sma_120":1022664.41},{"date":"2026-05-13","open":1012277,"high":1012282,"low":1012277,"close":1012282,"volume":12365,"rsi_14":100.0,"sma_20":1016500.25,"sma_60":1022948.11,"sma_120":1022641.45},{"date":"2026-05-14","open":1012524,"high":1012529,"low":1012524,"close":1012529,"volume":10126,"rsi_14":100.0,"sma_20":1016628.25,"sma_60":1022871.7,"sma_120":1022619.87},{"date":"2026-05-15","open":1012604,"high":1012608,"low":1012604,"close":1012608,"volume":32127,"rsi_14":100.0,"sma_20":1016756.75,"sma_60":1022788.85,"sma_120":1022598.31},{"date":"2026-05-18","open":1012683,"high":1012688,"low":1012683,"close":1012688,"volume":17149,"rsi_14":100.0,"sma_20":1016876.85,"sma_60":1022706.08,"sma_120":1022576.84},{"date":"2026-05-19","open":1012762,"high":1012767,"low":1012762,"close":1012767,"volume":30263,"rsi_14":100.0,"sma_20":1016996.2,"sma_60":1022620.9,"sma_120":1022555.45},{"date":"2026-05-20","open":1012842,"high":1012846,"low":1012842,"close":1012846,"volume":9285,"rsi_14":100.0,"sma_20":1017115.8,"sma_60":1022535.61,"sma_120":1022532.6},{"date":"2026-05-21","open":1013163,"high":1013168,"low":1013163,"close":1013168,"volume":66058,"rsi_14":100.0,"sma_20":1017247.4,"sma_60":1022454.4,"sma_120":1022511.75},{"date":"2026-05-22","open":1013237,"high":1013242,"low":1013237,"close":1013242,"volume":64852,"rsi_14":100.0,"sma_20":1017378.95,"sma_60":1022373.08,"sma_120":1022490.92},{"date":"2026-05-26","open":1013311,"high":1013316,"low":1013311,"close":1013311,"volume":12957,"rsi_14":100.0,"sma_20":1017501.6,"sma_60":1022291.68,"sma_120":1022470.18},{"date":"2026-05-27","open":1013386,"high":1013390,"low":1013386,"close":1013390,"volume":13134,"rsi_14":100.0,"sma_20":1017624.3,"sma_60":1022248.78,"sma_120":1022449.43},{"date":"2026-05-28","open":1013634,"high":1013639,"low":1013634,"close":1013639,"volume":10915,"rsi_14":100.0,"sma_20":1017755.7,"sma_60":1022208.86,"sma_120":1022428.56},{"date":"2026-05-29","open":1013713,"high":1013718,"low":1013713,"close":1013718,"volume":14572,"rsi_14":100.0,"sma_20":1017887.1,"sma_60":1022042.6,"sma_120":1022407.72},{"date":"2026-06-01","open":1013867,"high":1013872,"low":1013867,"close":1013872,"volume":9652,"rsi_14":100.0,"sma_20":1018011.35,"sma_60":1021877.56,"sma_120":1022387.68},{"date":"2026-06-02","open":1011128,"high":1011132,"low":1011128,"close":1011132,"volume":15616,"rsi_14":100.0,"sma_20":1018132.1,"sma_60":1021709.4,"sma_120":1022367.68},{"date":"2026-06-04","open":1011360,"high":1011365,"low":1011360,"close":1011365,"volume":9079,"rsi_14":100.0,"sma_20":1018260.55,"sma_60":1021543.82,"sma_120":1022349.05},{"date":"2026-06-05","open":1011444,"high":1011449,"low":1011444,"close":1011449,"volume":24075,"rsi_14":100.0,"sma_20":1018389.35,"sma_60":1021378.46,"sma_120":1022329.08},{"date":"2026-06-08","open":1011528,"high":1011533,"low":1011528,"close":1011533,"volume":17624,"rsi_14":100.0,"sma_20":1018509.4,"sma_60":1021213.25,"sma_120":1022309.11},{"date":"2026-06-09","open":1011602,"high":1011607,"low":1011602,"close":1011602,"volume":8876,"rsi_14":100.0,"sma_20":1018628.4,"sma_60":1021047.84,"sma_120":1022289.06},{"date":"2026-06-10","open":1011682,"high":1011687,"low":1011682,"close":1011687,"volume":11019,"rsi_14":100.0,"sma_20":1018747.75,"sma_60":1020879.93,"sma_120":1022269.0},{"date":"2026-06-11","open":1011914,"high":1011919,"low":1011914,"close":1011919,"volume":13441,"rsi_14":100.0,"sma_20":1018875.35,"sma_60":1020714.49,"sma_120":1022250.19},{"date":"2026-06-12","open":1011993,"high":1011998,"low":1011993,"close":1011998,"volume":11174,"rsi_14":100.0,"sma_20":1019002.9,"sma_60":1020549.1,"sma_120":1022229.96},{"date":"2026-06-15","open":1014899,"high":1014904,"low":1014899,"close":1014899,"volume":14576,"rsi_14":100.0,"sma_20":1019122.0,"sma_60":1020383.8,"sma_120":1022209.64},{"date":"2026-06-16","open":1014983,"high":1014988,"low":1014983,"close":1014988,"volume":12973,"rsi_14":100.0,"sma_20":1019241.65,"sma_60":1020218.66,"sma_120":1022189.36},{"date":"2026-06-17","open":1015077,"high":1015077,"low":1015072,"close":1015077,"volume":10267,"rsi_14":100.0,"sma_20":1019361.8,"sma_60":1020051.06,"sma_120":1022169.13},{"date":"2026-06-18","open":1015325,"high":1015330,"low":1015325,"close":1015330,"volume":9760,"rsi_14":100.0,"sma_20":1019490.65,"sma_60":1019886.19,"sma_120":1022150.31},{"date":"2026-06-19","open":1012587,"high":1012592,"low":1012587,"close":1012592,"volume":23060,"rsi_14":100.0,"sma_20":1019619.8,"sma_60":1019721.47,"sma_120":1022130.11},{"date":"2026-06-22","open":1015489,"high":1015494,"low":1015489,"close":1015494,"volume":13297,"rsi_14":100.0,"sma_20":1019736.75,"sma_60":1019556.86,"sma_120":1022109.86},{"date":"2026-06-23","open":1015573,"high":1015578,"low":1015573,"close":1015573,"volume":12435,"rsi_14":100.0,"sma_20":1019854.0,"sma_60":1019392.13,"sma_120":1022089.62},{"date":"2026-06-24","open":1015648,"high":1015653,"low":1015648,"close":1015653,"volume":20732,"rsi_14":100.0,"sma_20":1019971.7,"sma_60":1019224.43,"sma_120":1022068.75},{"date":"2026-06-25","open":1015886,"high":1015891,"low":1015886,"close":1015891,"volume":13415,"rsi_14":100.0,"sma_20":1020097.4,"sma_60":1019059.4,"sma_120":1022047.75},{"date":"2026-06-26","open":1013146,"high":1013151,"low":1013146,"close":1013151,"volume":17077,"rsi_14":100.0,"sma_20":1020214.9,"sma_60":1018894.5,"sma_120":1022026.83},{"date":"2026-06-29","open":1016050,"high":1016055,"low":1016050,"close":1016055,"volume":12955,"rsi_14":100.0,"sma_20":1020332.4,"sma_60":1018729.75,"sma_120":1022025.04},{"date":"2026-06-30","open":1016135,"high":1016139,"low":1016135,"close":1016139,"volume":15009,"rsi_14":100.0,"sma_20":1020446.4,"sma_60":1018565.25,"sma_120":1022021.79},{"date":"2026-07-01","open":1016209,"high":1016214,"low":1016209,"close":1016214,"volume":11821,"rsi_14":100.0,"sma_20":1020560.15,"sma_60":1018397.88,"sma_120":1022018.5},{"date":"2026-07-02","open":1016458,"high":1016458,"low":1016453,"close":1016453,"volume":14105,"rsi_14":100.0,"sma_20":1020674.2,"sma_60":1018233.15,"sma_120":1022016.41},{"date":"2026-07-03","open":1013711,"high":1013716,"low":1013711,"close":1013716,"volume":14291,"rsi_14":100.0,"sma_20":1020788.5,"sma_60":1018354.0,"sma_120":1022014.33},{"date":"2026-07-06","open":1013811,"high":1013816,"low":1013811,"close":1013816,"volume":15524,"rsi_14":100.0,"sma_20":1020903.55,"sma_60":1018475.28,"sma_120":1022012.33},{"date":"2026-07-07","open":1013895,"high":1013900,"low":1013895,"close":1013900,"volume":20587,"rsi_14":100.0,"sma_20":1021019.4,"sma_60":1018596.57,"sma_120":1022008.87},{"date":"2026-07-08","open":1013979,"high":1013984,"low":1013979,"close":1013979,"volume":16907,"rsi_14":100.0,"sma_20":1021135.0,"sma_60":1018714.8,"sma_120":1022005.33},{"date":"2026-07-09","open":1014237,"high":1014242,"low":1014237,"close":1014242,"volume":16433,"rsi_14":100.0,"sma_20":1021252.1,"sma_60":1018836.13,"sma_120":1022003.37},{"date":"2026-07-10","open":1014331,"high":1014336,"low":1014331,"close":1014336,"volume":13479,"rsi_14":100.0,"sma_20":1021370.0,"sma_60":1018957.72,"sma_120":1022001.54},{"date":"2026-07-13","open":1014421,"high":1014425,"low":1014421,"close":1014421,"volume":17090,"rsi_14":100.0,"sma_20":1021488.15,"sma_60":1019079.47,"sma_120":1021999.79},{"date":"2026-07-14","open":1014490,"high":1014495,"low":1014490,"close":1014490,"volume":18895,"rsi_14":100.0,"sma_20":1021605.3,"sma_60":1019201.23,"sma_120":1021996.62},{"date":"2026-07-15","open":1014822,"high":1014827,"low":1014822,"close":1014822,"volume":13731,"rsi_14":100.0,"sma_20":1021734.7,"sma_60":1019324.45,"sma_120":1021995.5},{"date":"2026-07-16","open":1014912,"high":1014917,"low":1014912,"close":1014917,"volume":15650,"rsi_14":100.0,"sma_20":1021856.15,"sma_60":1019447.67,"sma_120":1021994.46},{"date":"2026-07-20","open":1014996,"high":1015001,"low":1014996,"close":1015001,"volume":17573,"rsi_14":100.0,"sma_20":1021977.6,"sma_60":1019571.07,"sma_120":1021993.41},{"date":"2026-07-21","open":1015080,"high":1015085,"low":1015080,"close":1015080,"volume":13452,"rsi_14":100.0,"sma_20":1022099.05,"sma_60":1019694.4,"sma_120":1021992.37},{"date":"2026-07-22","open":1015170,"high":1015175,"low":1015170,"close":1015170,"volume":13510,"rsi_14":100.0,"sma_20":1022221.0,"sma_60":1019817.98,"sma_120":1021990.29},{"date":"2026-07-23","open":1015413,"high":1015418,"low":1015413,"close":1015418,"volume":17110,"rsi_14":100.0,"sma_20":1022351.5,"sma_60":1019941.6,"sma_120":1021989.58},{"date":"2026-07-24","open":1015517,"high":1015522,"low":1015517,"close":1015522,"volume":13059,"rsi_14":100.0,"sma_20":1022475.25,"sma_60":1020065.65,"sma_120":1021989.08},{"date":"2026-07-27","open":1015596,"high":1015601,"low":1015596,"close":1015601,"volume":13711,"rsi_14":100.0,"sma_20":1022598.75,"sma_60":1020189.78,"sma_120":1021988.66},{"date":"2026-07-28","open":1015686,"high":1015686,"low":1015681,"close":1015686,"volume":20479,"rsi_14":100.0,"sma_20":1022722.5,"sma_60":1020314.0,"sma_120":1021988.33},{"date":"2026-07-29","open":1015770,"high":1015775,"low":1015770,"close":1015775,"volume":26481,"rsi_14":40.33,"sma_20":1022714.75,"sma_60":1020390.83,"sma_120":1021986.12},{"date":"2026-07-30","open":1016026,"high":1016026,"low":1016021,"close":1016021,"volume":16316,"rsi_14":40.05,"sma_20":1022715.5,"sma_60":1020469.25,"sma_120":1021985.33},{"date":"2026-07-31","open":1016116,"high":1016121,"low":1016116,"close":1016121,"volume":16986,"rsi_14":40.12,"sma_20":1022709.25,"sma_60":1020548.0,"sma_120":1021984.79},{"date":"2026-08-03","open":1016220,"high":1016225,"low":1016220,"close":1016220,"volume":16685,"rsi_14":40.33,"sma_20":1022703.5,"sma_60":1020627.12,"sma_120":1021984.46},{"date":"2026-08-04","open":1016300,"high":1016300,"low":1016295,"close":1016300,"volume":51470,"rsi_14":40.47,"sma_20":1022696.75,"sma_60":1020703.23,"sma_120":1021984.16},{"date":"2026-08-05","open":1016389,"high":1016394,"low":1016389,"close":1016394,"volume":48623,"rsi_14":36.93,"sma_20":1022690.5,"sma_60":1020779.43,"sma_120":1021982.66},{"date":"2026-08-06","open":1016644,"high":1016648,"low":1016644,"close":1016648,"volume":17832,"rsi_14":39.33,"sma_20":1022693.0,"sma_60":1020858.58,"sma_120":1021982.62},{"date":"2026-08-07","open":1016738,"high":1016738,"low":1016733,"close":1016738,"volume":13850,"rsi_14":39.4,"sma_20":1022686.75,"sma_60":1020938.07,"sma_120":1021982.71},{"date":"2026-08-10","open":1016817,"high":1016822,"low":1016817,"close":1016817,"volume":13389,"rsi_14":100.0,"sma_20":1021231.2,"sma_60":1018784.23,"sma_120":1020800.7},{"date":"2026-08-11","open":1016892,"high":1016897,"low":1016892,"close":1016892,"volume":17335,"rsi_14":100.0,"sma_20":1021355.3,"sma_60":1018904.48,"sma_120":1020800.78},{"date":"2026-08-12","open":1016981,"high":1016986,"low":1016981,"close":1016986,"volume":21733,"rsi_14":100.0,"sma_20":1021480.65,"sma_60":1019025.0,"sma_120":1020797.78},{"date":"2026-08-13","open":1017334,"high":1017339,"low":1017334,"close":1017339,"volume":17443,"rsi_14":100.0,"sma_20":1021607.05,"sma_60":1019150.1,"sma_120":1020797.11},{"date":"2026-08-14","open":1017424,"high":1017429,"low":1017424,"close":1017429,"volume":14239,"rsi_14":100.0,"sma_20":1021733.2,"sma_60":1019275.37,"sma_120":1020795.32},{"date":"2026-08-18","open":1017523,"high":1017528,"low":1017523,"close":1017528,"volume":30180,"rsi_14":100.0,"sma_20":1021860.1,"sma_60":1019401.0,"sma_120":1020793.66},{"date":"2026-08-19","open":1017608,"high":1017613,"low":1017608,"close":1017613,"volume":14873,"rsi_14":100.0,"sma_20":1021987.3,"sma_60":1019522.65,"sma_120":1020792.03},{"date":"2026-08-20","open":1017881,"high":1017881,"low":1017876,"close":1017881,"volume":36817,"rsi_14":100.0,"sma_20":1022123.5,"sma_60":1019647.58,"sma_120":1020791.99},{"date":"2026-08-21","open":1017986,"high":1017991,"low":1017986,"close":1017986,"volume":7368,"rsi_14":100.0,"sma_20":1022252.5,"sma_60":1019773.1,"sma_120":1020792.2},{"date":"2026-08-24","open":1018080,"high":1018085,"low":1018080,"close":1018085,"volume":34670,"rsi_14":100.0,"sma_20":1022381.25,"sma_60":1019898.95,"sma_120":1020811.82},{"date":"2026-08-25","open":1018175,"high":1018180,"low":1018175,"close":1018180,"volume":18096,"rsi_14":100.0,"sma_20":1022510.75,"sma_60":1020022.25,"sma_120":1020831.66},{"date":"2026-08-26","open":1018269,"high":1018274,"low":1018269,"close":1018269,"volume":9964,"rsi_14":100.0,"sma_20":1022640.5,"sma_60":1020145.72,"sma_120":1020788.4},{"date":"2026-08-27","open":1018508,"high":1018508,"low":1018503,"close":1018508,"volume":42747,"rsi_14":100.0,"sma_20":1022777.75,"sma_60":1020270.6,"sma_120":1020746.46},{"date":"2026-08-28","open":1018626,"high":1018626,"low":1018621,"close":1018626,"volume":30237,"rsi_14":40.36,"sma_20":1022771.25,"sma_60":1020350.32,"sma_120":1020680.38},{"date":"2026-08-31","open":1018710,"high":1018715,"low":1018710,"close":1018715,"volume":30203,"rsi_14":100.0,"sma_20":1020296.2,"sma_60":1017783.27,"sma_120":1019224.06},{"date":"2026-09-01","open":1018795,"high":1018800,"low":1018795,"close":1018800,"volume":27725,"rsi_14":100.0,"sma_20":1020425.4,"sma_60":1017906.03,"sma_120":1019158.18},{"date":"2026-09-02","open":1018895,"high":1018895,"low":1018890,"close":1018895,"volume":36230,"rsi_14":100.0,"sma_20":1020555.4,"sma_60":1018028.98,"sma_120":1019092.46},{"date":"2026-09-03","open":1019164,"high":1019169,"low":1019164,"close":1019164,"volume":34730,"rsi_14":100.0,"sma_20":1020694.15,"sma_60":1018155.3,"sma_120":1019028.31},{"date":"2026-09-04","open":1019249,"high":1019254,"low":1019249,"close":1019254,"volume":33507,"rsi_14":100.0,"sma_20":1020824.65,"sma_60":1018281.7,"sma_120":1018962.96},{"date":"2026-09-07","open":1019339,"high":1019344,"low":1019339,"close":1019344,"volume":36796,"rsi_14":100.0,"sma_20":1020955.2,"sma_60":1018405.7,"sma_120":1018897.63},{"date":"2026-09-08","open":1019443,"high":1019443,"low":1019438,"close":1019443,"volume":36943,"rsi_14":100.0,"sma_20":1021086.75,"sma_60":1018530.07,"sma_120":1018832.5},{"date":"2026-09-09","open":1019528,"high":1019533,"low":1019528,"close":1019528,"volume":44584,"rsi_14":100.0,"sma_20":1021218.8,"sma_60":1018654.52,"sma_120":1018767.46},{"date":"2026-09-10","open":1019802,"high":1019807,"low":1019802,"close":1019807,"volume":36349,"rsi_14":100.0,"sma_20":1021360.1,"sma_60":1018782.13,"sma_120":1018704.08},{"date":"2026-09-11","open":1019912,"high":1019912,"low":1019907,"close":1019912,"volume":35538,"rsi_14":100.0,"sma_20":1021488.95,"sma_60":1018910.02,"sma_120":1018639.59},{"date":"2026-09-14","open":1017163,"high":1017167,"low":1017163,"close":1017167,"volume":58597,"rsi_14":100.0,"sma_20":1021617.85,"sma_60":1019035.18,"sma_120":1018575.11},{"date":"2026-09-15","open":1017256,"high":1017261,"low":1017256,"close":1017261,"volume":39860,"rsi_14":100.0,"sma_20":1021746.5,"sma_60":1019160.53,"sma_120":1018510.79},{"date":"2026-09-16","open":1017352,"high":1017357,"low":1017352,"close":1017357,"volume":37413,"rsi_14":100.0,"sma_20":1021875.65,"sma_60":1019286.13,"sma_120":1018446.64},{"date":"2026-09-17","open":1017620,"high":1017625,"low":1017620,"close":1017625,"volume":34637,"rsi_14":100.0,"sma_20":1022004.85,"sma_60":1019414.92,"sma_120":1018384.01},{"date":"2026-09-18","open":1017715,"high":1017715,"low":1017710,"close":1017715,"volume":30164,"rsi_14":100.0,"sma_20":1022133.3,"sma_60":1019543.88,"sma_120":1018320.0},{"date":"2026-09-21","open":1017804,"high":1017809,"low":1017804,"close":1017809,"volume":33284,"rsi_14":100.0,"sma_20":1022261.5,"sma_60":1019670.45,"sma_120":1018256.11},{"date":"2026-09-22","open":1018285,"high":1018290,"low":1018285,"close":1018290,"volume":36274,"rsi_14":100.0,"sma_20":1022409.25,"sma_60":1019803.7,"sma_120":1018195.62},{"date":"2026-09-23","open":1018370,"high":1018375,"low":1018370,"close":1018375,"volume":32834,"rsi_14":100.0,"sma_20":1022556.75,"sma_60":1019937.03,"sma_120":1018135.24},{"date":"2026-09-28","open":1018471,"high":1018476,"low":1018471,"close":1018476,"volume":42675,"rsi_14":100.0,"sma_20":1022697.25,"sma_60":1020070.63,"sma_120":1018075.11},{"date":"2026-09-29","open":1021415,"high":1021420,"low":1021415,"close":1021415,"volume":38863,"rsi_14":41.84,"sma_20":1022694.75,"sma_60":1020157.23,"sma_120":1017990.06},{"date":"2026-09-30","open":1021510,"high":1021510,"low":1021505,"close":1021510,"volume":37484,"rsi_14":41.78,"sma_20":1022692.5,"sma_60":1020241.43,"sma_120":1017905.11},{"date":"2026-10-01","open":1021890,"high":1021895,"low":1021890,"close":1021895,"volume":29594,"rsi_14":45.26,"sma_20":1022705.25,"sma_60":1020330.57,"sma_120":1017965.41},{"date":"2026-10-02","open":1021985,"high":1021990,"low":1021985,"close":1021990,"volume":29333,"rsi_14":43.17,"sma_20":1022718.0,"sma_60":1020419.62,"sma_120":1018025.88},{"date":"2026-10-06","open":1022090,"high":1022095,"low":1022090,"close":1022095,"volume":36687,"rsi_14":100.0,"sma_20":1020590.55,"sma_60":1017910.17,"sma_120":1016740.02},{"date":"2026-10-07","open":1022470,"high":1022475,"low":1022470,"close":1022475,"volume":31814,"rsi_14":100.0,"sma_20":1020751.55,"sma_60":1018051.65,"sma_120":1016801.63},{"date":"2026-10-08","open":1022565,"high":1022570,"low":1022565,"close":1022565,"volume":33053,"rsi_14":100.0,"sma_20":1020912.55,"sma_60":1018190.27,"sma_120":1016863.34},{"date":"2026-10-12","open":1022670,"high":1022670,"low":1022665,"close":1022670,"volume":38381,"rsi_14":100.0,"sma_20":1021073.8,"sma_60":1018329.05,"sma_120":1016925.26},{"date":"2026-10-13","open":1022770,"high":1022775,"low":1022770,"close":1022775,"volume":36831,"rsi_14":100.0,"sma_20":1021236.1,"sma_60":1018468.17,"sma_120":1016987.43},{"date":"2026-10-14","open":1022865,"high":1022870,"low":1022865,"close":1022870,"volume":32620,"rsi_14":100.0,"sma_20":1021389.15,"sma_60":1018607.73,"sma_120":1017049.81},{"date":"2026-10-15","open":1023180,"high":1023185,"low":1023180,"close":1023180,"volume":35206,"rsi_14":100.0,"sma_20":1021552.5,"sma_60":1018746.92,"sma_120":1017112.71},{"date":"2026-10-16","open":1023280,"high":1023285,"low":1023280,"close":1023285,"volume":30884,"rsi_14":100.0,"sma_20":1021716.65,"sma_60":1018886.28,"sma_120":1017175.69},{"date":"2026-10-19","open":1023380,"high":1023385,"low":1023380,"close":1023385,"volume":35798,"rsi_14":100.0,"sma_20":1021881.05,"sma_60":1019025.9,"sma_120":1017238.89},{"date":"2026-10-20","open":1023480,"high":1023485,"low":1023480,"close":1023485,"volume":33508,"rsi_14":100.0,"sma_20":1022045.65,"sma_60":1019165.87,"sma_120":1017302.22},{"date":"2026-10-21","open":1023575,"high":1023580,"low":1023575,"close":1023580,"volume":31313,"rsi_14":100.0,"sma_20":1022201.55,"sma_60":1019305.93,"sma_120":1017365.72},{"date":"2026-10-22","open":1023880,"high":1023885,"low":1023880,"close":1023880,"volume":30517,"rsi_14":100.0,"sma_20":1022367.95,"sma_60":1019446.87,"sma_120":1017429.66},{"date":"2026-10-23","open":1023977,"high":1023980,"low":1023972,"close":1023980,"volume":31640}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["RSI 100 과매수 구간"],"backtest_top3":[],"current_price":1023980.0,"price_history":[{"date":"2024-04-23","close":956948.75},{"date":"2024-04-24","close":957053.875},{"date":"2024-04-25","close":957149.5625},{"date":"2024-04-26","close":957469.8125},{"date":"2024-04-29","close":957555.875},{"date":"2024-04-30","close":957742.4375},{"date":"2024-05-02","close":957838.0625},{"date":"2024-05-03","close":958220.5},{"date":"2024-05-07","close":958378.3125},{"date":"2024-05-08","close":958469.125},{"date":"2024-05-09","close":958564.6875},{"date":"2024-05-10","close":958851.5625},{"date":"2024-05-13","close":958971.3125},{"date":"2024-05-14","close":959162.4375},{"date":"2024-05-16","close":959267.75},{"date":"2024-05-17","close":959540.25},{"date":"2024-05-20","close":959630.9375},{"date":"2024-05-21","close":959726.625},{"date":"2024-05-22","close":959812.625},{"date":"2024-05-23","close":959913.1875},{"date":"2024-05-24","close":960204.9375},{"date":"2024-05-27","close":960310.0625},{"date":"2024-05-28","close":960405.5},{"date":"2024-05-29","close":960501.3125},{"date":"2024-05-30","close":960591.875},{"date":"2024-05-31","close":960878.8125},{"date":"2024-06-03","close":960984.1875},{"date":"2024-06-04","close":961070.1875},{"date":"2024-06-05","close":961290.125},{"date":"2024-06-07","close":961600.875},{"date":"2024-06-10","close":961696.625},{"date":"2024-06-11","close":961787.25},{"date":"2024-06-12","close":961873.375},{"date":"2024-06-13","close":961973.875},{"date":"2024-06-14","close":962246.4375},{"date":"2024-06-17","close":962342.0},{"date":"2024-06-18","close":962432.8125},{"date":"2024-06-19","close":962552.5},{"date":"2024-06-20","close":962643.25},{"date":"2024-06-21","close":962920.5625},{"date":"2024-06-24","close":963006.5625},{"date":"2024-06-25","close":963102.3125},{"date":"2024-06-26","close":963193.0625},{"date":"2024-06-27","close":963284.0},{"date":"2024-06-28","close":963566.0},{"date":"2024-07-01","close":963652.125},{"date":"2024-07-02","close":963742.9375},{"date":"2024-07-03","close":963838.625},{"date":"2024-07-04","close":963924.625},{"date":"2024-07-05","close":964249.75},{"date":"2024-07-08","close":964326.4375},{"date":"2024-07-09","close":964412.5},{"date":"2024-07-10","close":964498.625},{"date":"2024-07-11","close":964589.3125},{"date":"2024-07-12","close":964847.5625},{"date":"2024-07-15","close":964928.8125},{"date":"2024-07-16","close":965024.3125},{"date":"2024-07-17","close":965105.8125},{"date":"2024-07-18","close":965206.0},{"date":"2024-07-19","close":965469.0},{"date":"2024-07-22","close":965550.375},{"date":"2024-07-23","close":965641.1875},{"date":"2024-07-24","close":965727.25},{"date":"2024-07-25","close":965813.1875},{"date":"2024-07-26","close":966076.1875},{"date":"2024-07-29","close":966162.375},{"date":"2024-07-30","close":966257.8125},{"date":"2024-07-31","close":966343.875},{"date":"2024-08-01","close":966439.6875},{"date":"2024-08-02","close":966697.875},{"date":"2024-08-05","close":966788.5625},{"date":"2024-08-06","close":966884.3125},{"date":"2024-08-07","close":966975.1875},{"date":"2024-08-08","close":967061.0625},{"date":"2024-08-09","close":967319.3125},{"date":"2024-08-12","close":967429.25},{"date":"2024-08-13","close":967529.625},{"date":"2024-08-14","close":967615.8125},{"date":"2024-08-16","close":967960.125},{"date":"2024-08-19","close":968079.6875},{"date":"2024-08-20","close":968165.75},{"date":"2024-08-21","close":968256.5625},{"date":"2024-08-22","close":968514.75},{"date":"2024-08-23","close":968605.375},{"date":"2024-08-26","close":968691.5},{"date":"2024-08-27","close":985447.8573},{"date":"2024-08-28","close":968868.5},{"date":"2024-08-29","close":968954.375},{"date":"2024-08-30","close":969217.625},{"date":"2024-09-02","close":969303.6875},{"date":"2024-09-03","close":969394.4375},{"date":"2024-09-04","close":969475.75},{"date":"2024-09-05","close":969566.625},{"date":"2024-09-06","close":969829.5625},{"date":"2024-09-09","close":969915.6875},{"date":"2024-09-10","close":970011.25},{"date":"2024-09-11","close":970092.5},{"date":"2024-09-12","close":970542.125},{"date":"2024-09-13","close":970723.6875},{"date":"2024-09-19","close":970814.4375},{"date":"2024-09-20","close":971077.5},{"date":"2024-09-23","close":971158.75},{"date":"2024-09-24","close":971249.6875},{"date":"2024-09-25","close":971340.375},{"date":"2024-09-26","close":971612.9375},{"date":"2024-09-27","close":971799.5},{"date":"2024-09-30","close":971981.1875},{"date":"2024-10-02","close":972158.125},{"date":"2024-10-04","close":972330.25},{"date":"2024-10-07","close":972425.875},{"date":"2024-10-08","close":972607.5},{"date":"2024-10-10","close":972698.4375},{"date":"2024-10-11","close":972966.25},{"date":"2024-10-14","close":973037.9375},{"date":"2024-10-15","close":973123.9375},{"date":"2024-10-16","close":973214.6875},{"date":"2024-10-17","close":973300.8125},{"date":"2024-10-18","close":973559.1875},{"date":"2024-10-21","close":973645.125},{"date":"2024-10-22","close":973731.125},{"date":"2024-10-23","close":973812.3125},{"date":"2024-10-24","close":973912.75},{"date":"2024-10-25","close":974171.1875},{"date":"2024-10-28","close":974252.3125},{"date":"2024-10-29","close":974352.6875},{"date":"2024-10-30","close":991200.9028},{"date":"2024-10-31","close":974524.75},{"date":"2024-11-01","close":974783.125},{"date":"2024-11-04","close":974864.4375},{"date":"2024-11-05","close":991737.1604},{"date":"2024-11-06","close":975050.75},{"date":"2024-11-07","close":975313.6875},{"date":"2024-11-08","close":975404.5},{"date":"2024-11-11","close":975476.4375},{"date":"2024-11-12","close":975562.4375},{"date":"2024-11-13","close":975648.375},{"date":"2024-11-14","close":975916.125},{"date":"2024-11-15","close":976035.9375},{"date":"2024-11-18","close":976083.5625},{"date":"2024-11-19","close":976179.125},{"date":"2024-11-20","close":976270.1875},{"date":"2024-11-21","close":976532.875},{"date":"2024-11-22","close":976619.125},{"date":"2024-11-25","close":976705.125},{"date":"2024-11-26","close":976805.5625},{"date":"2024-11-27","close":976891.6875},{"date":"2024-11-28","close":977154.5625},{"date":"2024-11-29","close":977245.3125},{"date":"2024-12-02","close":977321.9375},{"date":"2024-12-03","close":977398.375},{"date":"2024-12-04","close":977503.6875},{"date":"2024-12-05","close":977757.0},{"date":"2024-12-06","close":977843.1875},{"date":"2024-12-09","close":977919.5},{"date":"2024-12-10","close":978000.9375},{"date":"2024-12-11","close":978096.375},{"date":"2024-12-12","close":978349.875},{"date":"2024-12-13","close":978445.5625},{"date":"2024-12-16","close":978517.3125},{"date":"2024-12-17","close":978607.9375},{"date":"2024-12-18","close":978689.375},{"date":"2024-12-19","close":978952.375},{"date":"2024-12-20","close":979038.4375},{"date":"2024-12-23","close":979205.75},{"date":"2024-12-24","close":979306.1875},{"date":"2024-12-26","close":979550.1875},{"date":"2024-12-27","close":979808.8125},{"date":"2024-12-30","close":979890.375},{"date":"2025-01-02","close":980144.625},{"date":"2025-01-03","close":980221.125},{"date":"2025-01-06","close":980345.8125},{"date":"2025-01-07","close":980422.5625},{"date":"2025-01-08","close":980504.125},{"date":"2025-01-09","close":980758.125},{"date":"2025-01-10","close":980834.9375},{"date":"2025-01-13","close":980911.5},{"date":"2025-01-14","close":980988.3125},{"date":"2025-01-15","close":981065.125},{"date":"2025-01-16","close":981338.5},{"date":"2025-01-17","close":981410.25},{"date":"2025-01-20","close":981472.5},{"date":"2025-01-21","close":981539.6875},{"date":"2025-01-22","close":981602.0},{"date":"2025-01-23","close":982158.0625},{"date":"2025-01-24","close":982384.0625},{"date":"2025-01-31","close":982451.3125},{"date":"2025-02-03","close":982528.1875},{"date":"2025-02-04","close":982595.625},{"date":"2025-02-05","close":982686.875},{"date":"2025-02-06","close":982931.875},{"date":"2025-02-07","close":983023.3125},{"date":"2025-02-10","close":983095.4375},{"date":"2025-02-11","close":983167.4375},{"date":"2025-02-12","close":983244.25},{"date":"2025-02-13","close":983503.8125},{"date":"2025-02-14","close":983576.0625},{"date":"2025-02-17","close":983648.0625},{"date":"2025-02-18","close":983720.3125},{"date":"2025-02-19","close":983797.0625},{"date":"2025-02-20","close":984051.8125},{"date":"2025-02-21","close":984104.625},{"date":"2025-02-24","close":984167.1875},{"date":"2025-02-25","close":984239.25},{"date":"2025-02-26","close":984316.1875},{"date":"2025-02-27","close":984662.0},{"date":"2025-02-28","close":984719.9375},{"date":"2025-03-04","close":984777.75},{"date":"2025-03-05","close":984835.5625},{"date":"2025-03-06","close":985086.0625},{"date":"2025-03-07","close":985144.0},{"date":"2025-03-10","close":985206.5},{"date":"2025-03-11","close":985283.625},{"date":"2025-03-12","close":985370.375},{"date":"2025-03-13","close":985630.625},{"date":"2025-03-14","close":985688.4375},{"date":"2025-03-17","close":985779.9375},{"date":"2025-03-18","close":985837.75},{"date":"2025-03-19","close":985895.75},{"date":"2025-03-20","close":986150.9375},{"date":"2025-03-21","close":986213.625},{"date":"2025-03-24","close":986276.25},{"date":"2025-03-25","close":986334.0625},{"date":"2025-03-26","close":986416.0},{"date":"2025-03-27","close":986666.5625},{"date":"2025-03-28","close":984474.125},{"date":"2025-03-31","close":984536.8125},{"date":"2025-04-01","close":984633.0625},{"date":"2025-04-02","close":984700.8125},{"date":"2025-04-03","close":984951.25},{"date":"2025-04-04","close":985004.125},{"date":"2025-04-07","close":985071.75},{"date":"2025-04-08","close":985148.75},{"date":"2025-04-09","close":985221.0625},{"date":"2025-04-10","close":985529.4375},{"date":"2025-04-11","close":985582.375},{"date":"2025-04-14","close":985635.5},{"date":"2025-04-15","close":985688.4375},{"date":"2025-04-16","close":985751.0},{"date":"2025-04-17","close":986001.5625},{"date":"2025-04-18","close":986054.6875},{"date":"2025-04-21","close":986102.8125},{"date":"2025-04-22","close":986170.25},{"date":"2025-04-23","close":986252.125},{"date":"2025-04-24","close":986497.875},{"date":"2025-04-25","close":986589.5},{"date":"2025-04-28","close":986637.5625},{"date":"2025-04-29","close":986807.625},{"date":"2025-04-30","close":987189.125},{"date":"2025-05-02","close":987237.375},{"date":"2025-05-07","close":987285.625},{"date":"2025-05-08","close":987532.0},{"date":"2025-05-09","close":987580.25},{"date":"2025-05-12","close":987633.4375},{"date":"2025-05-13","close":987676.875},{"date":"2025-05-14","close":987749.375},{"date":"2025-05-15","close":988000.25},{"date":"2025-05-16","close":988044.0},{"date":"2025-05-19","close":988097.125},{"date":"2025-05-20","close":988154.9375},{"date":"2025-05-21","close":988227.4375},{"date":"2025-05-22","close":988478.5625},{"date":"2025-05-23","close":988526.875},{"date":"2025-05-26","close":988575.125},{"date":"2025-05-27","close":988652.375},{"date":"2025-05-28","close":988734.5},{"date":"2025-05-29","close":989038.4375},{"date":"2025-05-30","close":989091.75},{"date":"2025-06-02","close":989241.75},{"date":"2025-06-04","close":989546.5},{"date":"2025-06-05","close":989667.4375},{"date":"2025-06-09","close":989754.625},{"date":"2025-06-10","close":989807.9375},{"date":"2025-06-11","close":989861.0625},{"date":"2025-06-12","close":990112.75},{"date":"2025-06-13","close":990166.0625},{"date":"2025-06-16","close":990248.4375},{"date":"2025-06-17","close":990301.5625},{"date":"2025-06-18","close":990354.6875},{"date":"2025-06-19","close":990611.1875},{"date":"2025-06-20","close":990727.4375},{"date":"2025-06-23","close":990780.6875},{"date":"2025-06-24","close":990872.5625},{"date":"2025-06-25","close":990930.6875},{"date":"2025-06-26","close":991124.125},{"date":"2025-06-27","close":991183.375},{"date":"2025-06-30","close":991236.75},{"date":"2025-07-01","close":991290.25},{"date":"2025-07-02","close":991348.3125},{"date":"2025-07-03","close":991658.75},{"date":"2025-07-04","close":991707.375},{"date":"2025-07-07","close":991760.6875},{"date":"2025-07-08","close":991848.0},{"date":"2025-07-09","close":991901.3125},{"date":"2025-07-10","close":992153.5},{"date":"2025-07-11","close":992211.6875},{"date":"2025-07-14","close":992260.125},{"date":"2025-07-15","close":992308.625},{"date":"2025-07-16","close":992362.0625},{"date":"2025-07-17","close":992619.25},{"date":"2025-07-18","close":992672.625},{"date":"2025-07-21","close":992725.875},{"date":"2025-07-22","close":992779.25},{"date":"2025-07-23","close":992832.4375},{"date":"2025-07-24","close":993084.875},{"date":"2025-07-25","close":993143.125},{"date":"2025-07-28","close":990536.0},{"date":"2025-07-29","close":990589.375},{"date":"2025-07-30","close":990655.25},{"date":"2025-07-31","close":990907.4375},{"date":"2025-08-01","close":990960.75},{"date":"2025-08-04","close":991014.0},{"date":"2025-08-05","close":991120.75},{"date":"2025-08-06","close":991173.9375},{"date":"2025-08-07","close":991426.0625},{"date":"2025-08-08","close":991479.5},{"date":"2025-08-11","close":991532.8125},{"date":"2025-08-12","close":991586.0625},{"date":"2025-08-13","close":991939.9375},{"date":"2025-08-14","close":991993.25},{"date":"2025-08-18","close":992036.875},{"date":"2025-08-19","close":992085.25},{"date":"2025-08-20","close":992133.8125},{"date":"2025-08-21","close":992284.0625},{"date":"2025-08-22","close":992332.625},{"date":"2025-08-25","close":992419.75},{"date":"2025-08-26","close":992463.5625},{"date":"2025-08-27","close":992512.0625},{"date":"2025-08-28","close":992681.0625},{"date":"2025-08-29","close":992734.625},{"date":"2025-09-01","close":990028.125},{"date":"2025-09-02","close":992841.4375},{"date":"2025-09-03","close":992894.8125},{"date":"2025-09-04","close":993079.375},{"date":"2025-09-05","close":993142.625},{"date":"2025-09-08","close":993205.5625},{"date":"2025-09-09","close":993297.9375},{"date":"2025-09-10","close":993370.75},{"date":"2025-09-11","close":993574.9375},{"date":"2025-09-12","close":993691.5625},{"date":"2025-09-15","close":993759.5},{"date":"2025-09-16","close":993832.375},{"date":"2025-09-17","close":993890.75},{"date":"2025-09-18","close":994109.25},{"date":"2025-09-19","close":994177.1875},{"date":"2025-09-22","close":994235.5},{"date":"2025-09-23","close":994303.5},{"date":"2025-09-24","close":994376.4375},{"date":"2025-09-25","close":994580.4375},{"date":"2025-09-26","close":994663.0},{"date":"2025-09-29","close":994731.125},{"date":"2025-09-30","close":994784.75},{"date":"2025-10-01","close":995330.25},{"date":"2025-10-02","close":995602.8125},{"date":"2025-10-10","close":995710.0},{"date":"2025-10-13","close":995782.9375},{"date":"2025-10-14","close":995851.125},{"date":"2025-10-15","close":995938.6875},{"date":"2025-10-16","close":996191.9375},{"date":"2025-10-17","close":996245.4375},{"date":"2025-10-20","close":996308.8125},{"date":"2025-10-21","close":996362.25},{"date":"2025-10-22","close":996430.5625},{"date":"2025-10-23","close":996644.6875},{"date":"2025-10-24","close":996751.8125},{"date":"2025-10-27","close":996824.875},{"date":"2025-10-28","close":996893.0},{"date":"2025-10-29","close":996956.3125},{"date":"2025-10-30","close":997214.0625},{"date":"2025-10-31","close":997267.625},{"date":"2025-11-03","close":997331.125},{"date":"2025-11-04","close":997384.8125},{"date":"2025-11-05","close":997453.1875},{"date":"2025-11-06","close":997697.125},{"date":"2025-11-07","close":997755.6875},{"date":"2025-11-10","close":997828.9375},{"date":"2025-11-11","close":997877.6875},{"date":"2025-11-12","close":997950.8125},{"date":"2025-11-13","close":1020381.0672},{"date":"2025-11-14","close":998248.5625},{"date":"2025-11-17","close":998321.8125},{"date":"2025-11-18","close":998390.1875},{"date":"2025-11-19","close":998458.4375},{"date":"2025-11-20","close":998707.25},{"date":"2025-11-21","close":998790.25},{"date":"2025-11-24","close":998858.625},{"date":"2025-11-25","close":998917.25},{"date":"2025-11-26","close":998995.375},{"date":"2025-11-27","close":1001944.0625},{"date":"2025-11-28","close":999328.75},{"date":"2025-12-01","close":999387.5},{"date":"2025-12-02","close":999460.9375},{"date":"2025-12-03","close":999529.375},{"date":"2025-12-04","close":999769.0625},{"date":"2025-12-05","close":999852.25},{"date":"2025-12-08","close":999930.375},{"date":"2025-12-09","close":1000013.625},{"date":"2025-12-10","close":1000096.75},{"date":"2025-12-11","close":1000341.375},{"date":"2025-12-12","close":1000429.3125},{"date":"2025-12-15","close":1000512.4375},{"date":"2025-12-16","close":1000595.6875},{"date":"2025-12-17","close":1000678.875},{"date":"2025-12-18","close":1000923.3125},{"date":"2025-12-19","close":1001006.5625},{"date":"2025-12-22","close":1001084.6875},{"date":"2025-12-23","close":1001236.375},{"date":"2025-12-24","close":1001485.8125},{"date":"2025-12-26","close":1001559.1875},{"date":"2025-12-29","close":1001816.0625},{"date":"2025-12-30","close":1002071.0},{"date":"2026-01-02","close":1002149.5625},{"date":"2026-01-05","close":1002242.625},{"date":"2026-01-06","close":1002330.9375},{"date":"2026-01-07","close":1002419.125},{"date":"2026-01-08","close":1002674.1875},{"date":"2026-01-09","close":1002762.3125},{"date":"2026-01-12","close":1002835.9375},{"date":"2026-01-13","close":1002914.3125},{"date":"2026-01-14","close":1002987.875},{"date":"2026-01-15","close":1003223.3125},{"date":"2026-01-16","close":1003311.5625},{"date":"2026-01-19","close":1006094.5625},{"date":"2026-01-20","close":1003478.25},{"date":"2026-01-21","close":1003556.75},{"date":"2026-01-22","close":1003767.4375},{"date":"2026-01-23","close":1003850.9375},{"date":"2026-01-26","close":1003929.3125},{"date":"2026-01-27","close":1003997.9375},{"date":"2026-01-28","close":1004071.4375},{"date":"2026-01-29","close":1004296.625},{"date":"2026-01-30","close":1004370.25},{"date":"2026-02-02","close":1004439.125},{"date":"2026-02-03","close":1004512.8125},{"date":"2026-02-04","close":1004586.5625},{"date":"2026-02-05","close":1004822.625},{"date":"2026-02-06","close":1004901.125},{"date":"2026-02-09","close":1004974.8125},{"date":"2026-02-10","close":1005048.5625},{"date":"2026-02-11","close":1005127.25},{"date":"2026-02-12","close":1005584.375},{"date":"2026-02-13","close":1005658.0625},{"date":"2026-02-19","close":1005879.25},{"date":"2026-02-20","close":1005962.8125},{"date":"2026-02-23","close":1006041.5},{"date":"2026-02-24","close":1006120.125},{"date":"2026-02-25","close":1006193.75},{"date":"2026-02-26","close":1006500.25},{"date":"2026-02-27","close":1006569.25},{"date":"2026-03-03","close":1006648.125},{"date":"2026-03-04","close":1006727.0625},{"date":"2026-03-05","close":1006988.125},{"date":"2026-03-06","close":1007067.0625},{"date":"2026-03-09","close":1007135.9375},{"date":"2026-03-10","close":1007209.9375},{"date":"2026-03-11","close":1007288.75},{"date":"2026-03-12","close":1007520.3125},{"date":"2026-03-13","close":1007604.125},{"date":"2026-03-16","close":1007678.0},{"date":"2026-03-17","close":1007751.9375},{"date":"2026-03-18","close":1007830.8125},{"date":"2026-03-19","close":1008062.375},{"date":"2026-03-20","close":1008151.125},{"date":"2026-03-23","close":1005422.1875},{"date":"2026-03-24","close":1005495.9375},{"date":"2026-03-25","close":1005579.4375},{"date":"2026-03-26","close":1005830.0625},{"date":"2026-03-27","close":1005908.6875},{"date":"2026-03-30","close":1005985.5},{"date":"2026-03-31","close":1006054.4375},{"date":"2026-04-01","close":1006123.375},{"date":"2026-04-02","close":1006364.6875},{"date":"2026-04-03","close":1011964.5},{"date":"2026-04-06","close":1006522.3125},{"date":"2026-04-07","close":1006596.1875},{"date":"2026-04-08","close":1006679.8125},{"date":"2026-04-09","close":1006940.8125},{"date":"2026-04-10","close":1007019.6875},{"date":"2026-04-13","close":1007098.4375},{"date":"2026-04-14","close":1007172.3125},{"date":"2026-04-15","close":1007241.25},{"date":"2026-04-16","close":1007487.4375},{"date":"2026-04-17","close":1007581.0625},{"date":"2026-04-20","close":1007654.8125},{"date":"2026-04-21","close":1007738.6875},{"date":"2026-04-22","close":1007812.4375},{"date":"2026-04-23","close":1008058.75},{"date":"2026-04-24","close":1008137.4375},{"date":"2026-04-27","close":1008211.3125},{"date":"2026-04-28","close":1008290.125},{"date":"2026-04-29","close":1008589.3125},{"date":"2026-04-30","close":1008737.25},{"date":"2026-05-04","close":1008816.25},{"date":"2026-05-06","close":1008895.3125},{"date":"2026-05-07","close":1009151.875},{"date":"2026-05-08","close":1009240.8125},{"date":"2026-05-11","close":1012133.25},{"date":"2026-05-12","close":1012202.625},{"date":"2026-05-13","close":1012281.8125},{"date":"2026-05-14","close":1012529.25},{"date":"2026-05-15","close":1012608.5},{"date":"2026-05-18","close":1012687.625},{"date":"2026-05-19","close":1012766.875},{"date":"2026-05-20","close":1012846.0625},{"date":"2026-05-21","close":1013167.75},{"date":"2026-05-22","close":1013242.0625},{"date":"2026-05-26","close":1013311.3125},{"date":"2026-05-27","close":1013390.5},{"date":"2026-05-28","close":1013638.5625},{"date":"2026-05-29","close":1013718.0},{"date":"2026-06-01","close":1013871.75},{"date":"2026-06-02","close":1011132.5},{"date":"2026-06-04","close":1011365.0},{"date":"2026-06-05","close":1011449.125},{"date":"2026-06-08","close":1011533.1875},{"date":"2026-06-09","close":1011602.5},{"date":"2026-06-10","close":1011686.625},{"date":"2026-06-11","close":1011919.125},{"date":"2026-06-12","close":1011998.25},{"date":"2026-06-15","close":1014898.6875},{"date":"2026-06-16","close":1014988.0},{"date":"2026-06-17","close":1015077.3125},{"date":"2026-06-18","close":1015330.3125},{"date":"2026-06-19","close":1012591.9375},{"date":"2026-06-22","close":1015494.0625},{"date":"2026-06-23","close":1015573.375},{"date":"2026-06-24","close":1015652.8125},{"date":"2026-06-25","close":1015890.9375},{"date":"2026-06-26","close":1013151.0},{"date":"2026-06-29","close":1016054.8125},{"date":"2026-06-30","close":1016139.375},{"date":"2026-07-01","close":1016214.0},{"date":"2026-07-02","close":1016452.75},{"date":"2026-07-03","close":1013716.4375},{"date":"2026-07-06","close":1013815.625},{"date":"2026-07-07","close":1013900.0},{"date":"2026-07-08","close":1013979.3125},{"date":"2026-07-09","close":1014242.125},{"date":"2026-07-10","close":1014336.375},{"date":"2026-07-13","close":1014420.6875},{"date":"2026-07-14","close":1014490.125},{"date":"2026-07-15","close":1014822.4375},{"date":"2026-07-16","close":1014916.6875},{"date":"2026-07-20","close":1015001.0},{"date":"2026-07-21","close":1015080.375},{"date":"2026-07-22","close":1015169.6875},{"date":"2026-07-23","close":1015417.625},{"date":"2026-07-24","close":1015521.8125},{"date":"2026-07-27","close":1015601.25},{"date":"2026-07-28","close":1015685.5},{"date":"2026-07-29","close":1015774.8125},{"date":"2026-07-30","close":1016021.4375},{"date":"2026-07-31","close":1016120.9375},{"date":"2026-08-03","close":1016220.375},{"date":"2026-08-04","close":1016299.9375},{"date":"2026-08-05","close":1016394.375},{"date":"2026-08-06","close":1016648.0},{"date":"2026-08-07","close":1016737.5},{"date":"2026-08-10","close":1016817.0625},{"date":"2026-08-11","close":1016891.6875},{"date":"2026-08-12","close":1016986.1875},{"date":"2026-08-13","close":1017339.25},{"date":"2026-08-14","close":1017428.75},{"date":"2026-08-18","close":1017528.1875},{"date":"2026-08-19","close":1017612.75},{"date":"2026-08-20","close":1017881.25},{"date":"2026-08-21","close":1017985.6875},{"date":"2026-08-24","close":1018085.125},{"date":"2026-08-25","close":1018179.625},{"date":"2026-08-26","close":1018269.125},{"date":"2026-08-27","close":1018507.8125},{"date":"2026-08-28","close":1018625.5},{"date":"2026-08-31","close":1018715.25},{"date":"2026-09-01","close":1018800.0},{"date":"2026-09-02","close":1018894.75},{"date":"2026-09-03","close":1019164.0},{"date":"2026-09-04","close":1019253.75},{"date":"2026-09-07","close":1019343.5},{"date":"2026-09-08","close":1019443.1875},{"date":"2026-09-09","close":1019528.0},{"date":"2026-09-10","close":1019807.1875},{"date":"2026-09-11","close":1019911.875},{"date":"2026-09-14","close":1017166.5282},{"date":"2026-09-15","close":1017261.2781},{"date":"2026-09-16","close":1017357.0253},{"date":"2026-09-17","close":1017625.2781},{"date":"2026-09-18","close":1017715.0281},{"date":"2026-09-21","close":1017808.7808},{"date":"2026-09-22","close":1018290.4115},{"date":"2026-09-23","close":1018375.1615},{"date":"2026-09-28","close":1018475.9086},{"date":"2026-09-29","close":1021415.0},{"date":"2026-09-30","close":1021510.0},{"date":"2026-10-01","close":1021895.0},{"date":"2026-10-02","close":1021990.0},{"date":"2026-10-06","close":1022095.0},{"date":"2026-10-07","close":1022475.0},{"date":"2026-10-08","close":1022565.0},{"date":"2026-10-12","close":1022670.0},{"date":"2026-10-13","close":1022775.0},{"date":"2026-10-14","close":1022870.0},{"date":"2026-10-15","close":1023180.0},{"date":"2026-10-16","close":1023285.0},{"date":"2026-10-19","close":1023385.0},{"date":"2026-10-20","close":1023485.0},{"date":"2026-10-21","close":1023580.0},{"date":"2026-10-22","close":1023880.0},{"date":"2026-10-23","close":1023977.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-1466.0,"foreign_net":0.0,"institution_net":1466.0},{"date":"2026-10-21","retail_net":23.0,"foreign_net":0.0,"institution_net":-23.0},{"date":"2026-10-20","retail_net":1668.0,"foreign_net":0.0,"institution_net":-1668.0},{"date":"2026-10-19","retail_net":604.0,"foreign_net":0.0,"institution_net":-604.0},{"date":"2026-10-16","retail_net":2908.0,"foreign_net":-1.0,"institution_net":-2907.0},{"date":"2026-10-15","retail_net":-1903.0,"foreign_net":0.0,"institution_net":1903.0},{"date":"2026-10-14","retail_net":897.0,"foreign_net":0.0,"institution_net":-897.0},{"date":"2026-10-13","retail_net":-1219.0,"foreign_net":3.0,"institution_net":1216.0},{"date":"2026-10-12","retail_net":358.0,"foreign_net":0.0,"institution_net":-358.0},{"date":"2026-10-08","retail_net":3194.0,"foreign_net":0.0,"institution_net":-3194.0},{"date":"2026-10-07","retail_net":-2119.0,"foreign_net":0.0,"institution_net":2119.0},{"date":"2026-10-06","retail_net":-256.0,"foreign_net":0.0,"institution_net":256.0},{"date":"2026-10-02","retail_net":2001.0,"foreign_net":9.0,"institution_net":-2010.0},{"date":"2026-10-01","retail_net":-982.0,"foreign_net":0.0,"institution_net":982.0},{"date":"2026-09-30","retail_net":-497.0,"foreign_net":0.0,"institution_net":497.0},{"date":"2026-09-29","retail_net":1745.0,"foreign_net":0.0,"institution_net":-1745.0},{"date":"2026-09-28","retail_net":-2331.0,"foreign_net":0.0,"institution_net":2331.0},{"date":"2026-09-23","retail_net":554.0,"foreign_net":-1.0,"institution_net":-553.0},{"date":"2026-09-22","retail_net":-1392.0,"foreign_net":0.0,"institution_net":1392.0},{"date":"2026-09-21","retail_net":550.0,"foreign_net":0.0,"institution_net":-550.0},{"date":"2026-09-18","retail_net":918.0,"foreign_net":0.0,"institution_net":-918.0},{"date":"2026-09-17","retail_net":-718.0,"foreign_net":0.0,"institution_net":718.0},{"date":"2026-09-16","retail_net":717.0,"foreign_net":0.0,"institution_net":-717.0},{"date":"2026-09-15","retail_net":383.0,"foreign_net":0.0,"institution_net":-383.0},{"date":"2026-09-14","retail_net":643.0,"foreign_net":0.0,"institution_net":-643.0},{"date":"2026-09-11","retail_net":2208.0,"foreign_net":0.0,"institution_net":-2208.0},{"date":"2026-09-10","retail_net":-2016.0,"foreign_net":0.0,"institution_net":2016.0},{"date":"2026-09-09","retail_net":-8306.0,"foreign_net":0.0,"institution_net":8306.0},{"date":"2026-09-08","retail_net":-1386.0,"foreign_net":3.0,"institution_net":1383.0},{"date":"2026-09-07","retail_net":-1256.0,"foreign_net":0.0,"institution_net":1256.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":-1466.0,"foreign_net":0,"institution_net":1466.0},"d3":{"retail_net":225.0,"foreign_net":0,"institution_net":-225.0},"d7":{"retail_net":2731.0,"foreign_net":-1.0,"institution_net":-2730.0},"d14":{"retail_net":3708.0,"foreign_net":11.0,"institution_net":-3719.0},"d30":{"retail_net":-6476.0,"foreign_net":13.0,"institution_net":6463.0}},"analysis":"최근 5일 외국인 순매수 -1.00, 기관 순매수 -3736.00. 30일 누적: 외국인 13.00, 기관 6463.00.","foreign_flow":-1.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-3736.0},"insider_trades":[],"price_analysis":{"current":1023980.0,"low_30d":1019440.0,"support":1019894.0,"high_30d":1023980.0,"change_1d":0.0,"change_7d":0.1,"change_30d":0.4,"resistance":1023526.0,"position_in_range":100.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 100 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"financial_currency":{"current_held":false,"latest_period":null,"quote_currency":"KRW","latest_currency":null,"foreign_observed":false},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[],"institutional_holders":[],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"KODEX CD1년금리플러스액티브(합성)","phase":"above-fold","symbol_resolved":true}