{"status":"ok","report":{"etf":{"aum":7742300000000.0,"as_of":"2026-07-04","issuer":"삼성자산운용(ETF)","source":"naver","category":"","holdings":[{"name":"골든이어즈한남제이차 20260619-61-1(단)","ticker":"","weight":null},{"name":"골든이어즈한남제일차 20260619-61-1(단)","ticker":"","weight":null},{"name":"교보증권 20260625-90-14(단)","ticker":"","weight":null},{"name":"교보증권 20260626-76-17(단)","ticker":"","weight":null},{"name":"교보증권(CP)","ticker":"","weight":null},{"name":"교보증권(CP)_10","ticker":"","weight":null},{"name":"교보증권(CP)_11","ticker":"","weight":null},{"name":"교보증권(CP)_12","ticker":"","weight":null},{"name":"교보증권(CP)_13","ticker":"","weight":null},{"name":"교보증권(CP)_14","ticker":"","weight":null}],"base_index":"KAP MMF 지수(TR)","aum_display":"7조 7,423억","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":"2026-10-23T09:32:55.178889+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 머니마켓액티브(488770)은(는) KAP MMF 지수(TR)를 추종하는 ETF입니다, 순자산 7조 7,423억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.43,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.43%","value_pct":1.43},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.4251},"catalysts":["이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":111.92344631293963,"grade":"B","trend":"상승","atr_14":17.5,"rsi_14":100.0,"sma_20":105759.75,"sma_60":105452.83333333333,"comment":"상승 추세, RSI 100","analysis":"RSI(14) 100.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(111.92)가 시그널선(111.72)을 상회합니다(골든크로스). 현재가가 SMA20(105760)과 SMA60(105453) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 105559~105961 (현재 위치 92%).","bb_lower":105558.74067185825,"bb_upper":105960.75932814175,"macd_signal":111.71788093723596},"change_pct":0.02,"chart_data":[{"date":"2024-10-23","open":99418,"high":99418,"low":99413,"close":99418,"volume":251681},{"date":"2024-10-24","open":99423,"high":99428,"low":99423,"close":99428,"volume":237085},{"date":"2024-10-25","open":99452,"high":99457,"low":99452,"close":99457,"volume":24907},{"date":"2024-10-28","open":99467,"high":99467,"low":99463,"close":99467,"volume":233761},{"date":"2024-10-29","open":99472,"high":99477,"low":99472,"close":99477,"volume":219965},{"date":"2024-10-30","open":100935,"high":100935,"low":100930,"close":100935,"volume":238554},{"date":"2024-10-31","open":99492,"high":99497,"low":99492,"close":99497,"volume":234547},{"date":"2024-11-01","open":99521,"high":99526,"low":99521,"close":99526,"volume":240262},{"date":"2024-11-04","open":99532,"high":99536,"low":99532,"close":99536,"volume":242952},{"date":"2024-11-05","open":100994,"high":100994,"low":100989,"close":100994,"volume":124141},{"date":"2024-11-06","open":99556,"high":99556,"low":99551,"close":99556,"volume":55866},{"date":"2024-11-07","open":99561,"high":99566,"low":99561,"close":99566,"volume":151079},{"date":"2024-11-08","open":99590,"high":99595,"low":99590,"close":99590,"volume":150166},{"date":"2024-11-11","open":99595,"high":99600,"low":99595,"close":99595,"volume":154767},{"date":"2024-11-12","open":99605,"high":99610,"low":99605,"close":99610,"volume":137059},{"date":"2024-11-13","open":99615,"high":99620,"low":99615,"close":99620,"volume":34401},{"date":"2024-11-14","open":99625,"high":99630,"low":99625,"close":99630,"volume":42540},{"date":"2024-11-15","open":99654,"high":99659,"low":99654,"close":99659,"volume":50130},{"date":"2024-11-18","open":99664,"high":99669,"low":99664,"close":99669,"volume":62640},{"date":"2024-11-19","open":99679,"high":99679,"low":99674,"close":99674,"volume":26527},{"date":"2024-11-20","open":99684,"high":99689,"low":99684,"close":99689,"volume":26837},{"date":"2024-11-21","open":99694,"high":99699,"low":99694,"close":99699,"volume":40431},{"date":"2024-11-22","open":99723,"high":99728,"low":99723,"close":99728,"volume":55111},{"date":"2024-11-25","open":99738,"high":99738,"low":99733,"close":99733,"volume":79247},{"date":"2024-11-26","open":99743,"high":99748,"low":99743,"close":99748,"volume":41577},{"date":"2024-11-27","open":99753,"high":99753,"low":99748,"close":99753,"volume":35830},{"date":"2024-11-28","open":99763,"high":99768,"low":99763,"close":99768,"volume":51926},{"date":"2024-11-29","open":99797,"high":99802,"low":99797,"close":99802,"volume":47887},{"date":"2024-12-02","open":99808,"high":99812,"low":99808,"close":99812,"volume":56910},{"date":"2024-12-03","open":99817,"high":99822,"low":99817,"close":99822,"volume":42567},{"date":"2024-12-04","open":99832,"high":99837,"low":99832,"close":99837,"volume":51188},{"date":"2024-12-05","open":99842,"high":99847,"low":99842,"close":99847,"volume":40766},{"date":"2024-12-06","open":99871,"high":99876,"low":99871,"close":99876,"volume":53877},{"date":"2024-12-09","open":99881,"high":99886,"low":99881,"close":99886,"volume":43038},{"date":"2024-12-10","open":99891,"high":99896,"low":99891,"close":99896,"volume":74326},{"date":"2024-12-11","open":99901,"high":99906,"low":99901,"close":99906,"volume":41952},{"date":"2024-12-12","open":99911,"high":99916,"low":99911,"close":99916,"volume":69936},{"date":"2024-12-13","open":99940,"high":99945,"low":99940,"close":99945,"volume":46859},{"date":"2024-12-16","open":99946,"high":99950,"low":99946,"close":99950,"volume":57179},{"date":"2024-12-17","open":99960,"high":99960,"low":99955,"close":99960,"volume":47513},{"date":"2024-12-18","open":99970,"high":99970,"low":99965,"close":99970,"volume":66121},{"date":"2024-12-19","open":99975,"high":99980,"low":99975,"close":99980,"volume":87768},{"date":"2024-12-20","open":100004,"high":100009,"low":100004,"close":100009,"volume":67082},{"date":"2024-12-23","open":100015,"high":100019,"low":100015,"close":100019,"volume":62580},{"date":"2024-12-24","open":100034,"high":100039,"low":100034,"close":100039,"volume":43726},{"date":"2024-12-26","open":100044,"high":100049,"low":100044,"close":100049,"volume":78648},{"date":"2024-12-27","open":100068,"high":100073,"low":100068,"close":100073,"volume":61187},{"date":"2024-12-30","open":100084,"high":100088,"low":100084,"close":100088,"volume":70377},{"date":"2025-01-02","open":100127,"high":100132,"low":100127,"close":100132,"volume":129887},{"date":"2025-01-03","open":100142,"high":100147,"low":100142,"close":100147,"volume":75904},{"date":"2025-01-06","open":100157,"high":100162,"low":100157,"close":100162,"volume":92014},{"date":"2025-01-07","open":100172,"high":100172,"low":100167,"close":100172,"volume":79816},{"date":"2025-01-08","open":100182,"high":100187,"low":100182,"close":100187,"volume":53971},{"date":"2025-01-09","open":100191,"high":100196,"low":100191,"close":100196,"volume":145451},{"date":"2025-01-10","open":100222,"high":100226,"low":100222,"close":100226,"volume":184059},{"date":"2025-01-13","open":100231,"high":100236,"low":100231,"close":100236,"volume":142909},{"date":"2025-01-14","open":100246,"high":100246,"low":100241,"close":100246,"volume":109065},{"date":"2025-01-15","open":100256,"high":100261,"low":100256,"close":100261,"volume":150950},{"date":"2025-01-16","open":100265,"high":100270,"low":100265,"close":100270,"volume":180460},{"date":"2025-01-17","open":100291,"high":100295,"low":100291,"close":100295,"volume":131149},{"date":"2025-01-20","open":100305,"high":100305,"low":100300,"close":100300,"volume":230993},{"date":"2025-01-21","open":100310,"high":100315,"low":100310,"close":100315,"volume":157448},{"date":"2025-01-22","open":100320,"high":100325,"low":100320,"close":100325,"volume":332042},{"date":"2025-01-23","open":100334,"high":100334,"low":100329,"close":100334,"volume":386327},{"date":"2025-01-24","open":100398,"high":100403,"low":100398,"close":100403,"volume":427255},{"date":"2025-01-31","open":100423,"high":100428,"low":100423,"close":100428,"volume":307567},{"date":"2025-02-03","open":100433,"high":100433,"low":100429,"close":100433,"volume":388319},{"date":"2025-02-04","open":100438,"high":100443,"low":100438,"close":100443,"volume":252889},{"date":"2025-02-05","open":100448,"high":100453,"low":100448,"close":100453,"volume":276006},{"date":"2025-02-06","open":100458,"high":100463,"low":100458,"close":100463,"volume":214022},{"date":"2025-02-07","open":100487,"high":100492,"low":100487,"close":100492,"volume":202429},{"date":"2025-02-10","open":100497,"high":100497,"low":100492,"close":100497,"volume":436562},{"date":"2025-02-11","open":100502,"high":100507,"low":100502,"close":100507,"volume":231829},{"date":"2025-02-12","open":100512,"high":100517,"low":100512,"close":100517,"volume":327432},{"date":"2025-02-13","open":100522,"high":100527,"low":100522,"close":100527,"volume":326671},{"date":"2025-02-14","open":100551,"high":100556,"low":100551,"close":100556,"volume":286841},{"date":"2025-02-17","open":100556,"high":100561,"low":100556,"close":100561,"volume":247261},{"date":"2025-02-18","open":100571,"high":100571,"low":100567,"close":100571,"volume":237315},{"date":"2025-02-19","open":100576,"high":100581,"low":100576,"close":100581,"volume":220516},{"date":"2025-02-20","open":100586,"high":100591,"low":100586,"close":100591,"volume":375098},{"date":"2025-02-21","open":100615,"high":100620,"low":100615,"close":100620,"volume":367361},{"date":"2025-02-24","open":100630,"high":100630,"low":100625,"close":100630,"volume":282150},{"date":"2025-02-25","open":100636,"high":100640,"low":100636,"close":100640,"volume":229593},{"date":"2025-02-26","open":100650,"high":100655,"low":100650,"close":100655,"volume":244479},{"date":"2025-02-27","open":100665,"high":100665,"low":100660,"close":100665,"volume":265962},{"date":"2025-02-28","open":100699,"high":100704,"low":100699,"close":100704,"volume":337500},{"date":"2025-03-04","open":100714,"high":100719,"low":100714,"close":100719,"volume":269898},{"date":"2025-03-05","open":100719,"high":100719,"low":100714,"close":100719,"volume":210681},{"date":"2025-03-06","open":100724,"high":100729,"low":100724,"close":100729,"volume":399600},{"date":"2025-03-07","open":100734,"high":100739,"low":100734,"close":100739,"volume":199324},{"date":"2025-03-10","open":100758,"high":100763,"low":100758,"close":100763,"volume":231409},{"date":"2025-03-11","open":100768,"high":100773,"low":100768,"close":100773,"volume":325905},{"date":"2025-03-12","open":100774,"high":100778,"low":100774,"close":100778,"volume":295776},{"date":"2025-03-13","open":100783,"high":100788,"low":100783,"close":100788,"volume":313790},{"date":"2025-03-14","open":100812,"high":100817,"low":100812,"close":100817,"volume":437971},{"date":"2025-03-17","open":100817,"high":100822,"low":100817,"close":100822,"volume":312938},{"date":"2025-03-18","open":100827,"high":100827,"low":100822,"close":100827,"volume":282462},{"date":"2025-03-19","open":100832,"high":100837,"low":100832,"close":100837,"volume":258685},{"date":"2025-03-20","open":100842,"high":100847,"low":100842,"close":100847,"volume":290282},{"date":"2025-03-21","open":100867,"high":100872,"low":100867,"close":100872,"volume":290682},{"date":"2025-03-24","open":100872,"high":100877,"low":100872,"close":100877,"volume":290453},{"date":"2025-03-25","open":100881,"high":100886,"low":100881,"close":100886,"volume":316343},{"date":"2025-03-26","open":100891,"high":100896,"low":100891,"close":100896,"volume":386609},{"date":"2025-03-27","open":100901,"high":100906,"low":100901,"close":100906,"volume":297834},{"date":"2025-03-28","open":100926,"high":100931,"low":100926,"close":100931,"volume":368699},{"date":"2025-03-31","open":100931,"high":100936,"low":100931,"close":100936,"volume":215954},{"date":"2025-04-01","open":100941,"high":100946,"low":100941,"close":100941,"volume":290530},{"date":"2025-04-02","open":100950,"high":100955,"low":100950,"close":100955,"volume":290890},{"date":"2025-04-03","open":100960,"high":100965,"low":100960,"close":100965,"volume":343465},{"date":"2025-04-04","open":100990,"high":100995,"low":100990,"close":100995,"volume":389290},{"date":"2025-04-07","open":101000,"high":101005,"low":101000,"close":101005,"volume":406933},{"date":"2025-04-08","open":101005,"high":101010,"low":101005,"close":101010,"volume":323219},{"date":"2025-04-09","open":101014,"high":101019,"low":101014,"close":101019,"volume":364760},{"date":"2025-04-10","open":101024,"high":101029,"low":101024,"close":101029,"volume":431571},{"date":"2025-04-11","open":101054,"high":101059,"low":101054,"close":101059,"volume":389454},{"date":"2025-04-14","open":101059,"high":101064,"low":101059,"close":101064,"volume":370029},{"date":"2025-04-15","open":101069,"high":101074,"low":101069,"close":101074,"volume":303564},{"date":"2025-04-16","open":101079,"high":101079,"low":101074,"close":101079,"volume":367836},{"date":"2025-04-17","open":101083,"high":101088,"low":101083,"close":101088,"volume":400329},{"date":"2025-04-18","open":101108,"high":101113,"low":101108,"close":101108,"volume":413604},{"date":"2025-04-21","open":101123,"high":101123,"low":101118,"close":101123,"volume":416101},{"date":"2025-04-22","open":101128,"high":101133,"low":101128,"close":101133,"volume":511706},{"date":"2025-04-23","open":101133,"high":101138,"low":101133,"close":101138,"volume":375140},{"date":"2025-04-24","open":101143,"high":101148,"low":101143,"close":101148,"volume":729635},{"date":"2025-04-25","open":101167,"high":101172,"low":101167,"close":101167,"volume":489189},{"date":"2025-04-28","open":101172,"high":101177,"low":101172,"close":101172,"volume":451227},{"date":"2025-04-29","open":101183,"high":101187,"low":101183,"close":101187,"volume":415165},{"date":"2025-04-30","open":101202,"high":101207,"low":101202,"close":101207,"volume":483953},{"date":"2025-05-02","open":101241,"high":101246,"low":101241,"close":101246,"volume":506620},{"date":"2025-05-07","open":101251,"high":101251,"low":101246,"close":101251,"volume":514785},{"date":"2025-05-08","open":101256,"high":101261,"low":101256,"close":101261,"volume":462071},{"date":"2025-05-09","open":101281,"high":101286,"low":101281,"close":101286,"volume":492863},{"date":"2025-05-12","open":101290,"high":101295,"low":101290,"close":101295,"volume":513230},{"date":"2025-05-13","open":101300,"high":101305,"low":101300,"close":101305,"volume":529676},{"date":"2025-05-14","open":101310,"high":101310,"low":101305,"close":101310,"volume":486238},{"date":"2025-05-15","open":101320,"high":101320,"low":101315,"close":101320,"volume":591858},{"date":"2025-05-16","open":101340,"high":101345,"low":101340,"close":101345,"volume":486518},{"date":"2025-05-19","open":101350,"high":101355,"low":101350,"close":101355,"volume":498258},{"date":"2025-05-20","open":101359,"high":101364,"low":101359,"close":101364,"volume":474049},{"date":"2025-05-21","open":101369,"high":101374,"low":101369,"close":101374,"volume":485230},{"date":"2025-05-22","open":101379,"high":101379,"low":101374,"close":101379,"volume":457635},{"date":"2025-05-23","open":101404,"high":101409,"low":101404,"close":101409,"volume":533373},{"date":"2025-05-26","open":101409,"high":101414,"low":101409,"close":101414,"volume":462997},{"date":"2025-05-27","open":101419,"high":101424,"low":101419,"close":101424,"volume":440490},{"date":"2025-05-28","open":101428,"high":101433,"low":101428,"close":101433,"volume":476759},{"date":"2025-05-29","open":101438,"high":101443,"low":101438,"close":101443,"volume":529613},{"date":"2025-05-30","open":101468,"high":101473,"low":101468,"close":101473,"volume":253476},{"date":"2025-06-02","open":101502,"high":101507,"low":101502,"close":101507,"volume":402172},{"date":"2025-06-04","open":101507,"high":101512,"low":101507,"close":101512,"volume":468428},{"date":"2025-06-05","open":101542,"high":101547,"low":101542,"close":101547,"volume":512611},{"date":"2025-06-09","open":101547,"high":101552,"low":101547,"close":101552,"volume":509533},{"date":"2025-06-10","open":101557,"high":101562,"low":101557,"close":101562,"volume":418932},{"date":"2025-06-11","open":101566,"high":101571,"low":101566,"close":101571,"volume":248841},{"date":"2025-06-12","open":101576,"high":101576,"low":101571,"close":101576,"volume":501623},{"date":"2025-06-13","open":101597,"high":101601,"low":101597,"close":101601,"volume":541283},{"date":"2025-06-16","open":101606,"high":101606,"low":101601,"close":101606,"volume":404704},{"date":"2025-06-17","open":101611,"high":101616,"low":101611,"close":101616,"volume":422908},{"date":"2025-06-18","open":101616,"high":101621,"low":101616,"close":101621,"volume":425339},{"date":"2025-06-19","open":101626,"high":101631,"low":101626,"close":101631,"volume":461077},{"date":"2025-06-20","open":101645,"high":101650,"low":101645,"close":101650,"volume":515576},{"date":"2025-06-23","open":101670,"high":101675,"low":101670,"close":101675,"volume":548747},{"date":"2025-06-24","open":101675,"high":101680,"low":101675,"close":101680,"volume":560661},{"date":"2025-06-25","open":101675,"high":101680,"low":101675,"close":101680,"volume":447927},{"date":"2025-06-26","open":101680,"high":101685,"low":101680,"close":101685,"volume":509949},{"date":"2025-06-27","open":101700,"high":101705,"low":101700,"close":101700,"volume":381248},{"date":"2025-06-30","open":101704,"high":101709,"low":101704,"close":101709,"volume":219483},{"date":"2025-07-01","open":101714,"high":101714,"low":101709,"close":101714,"volume":459047},{"date":"2025-07-02","open":101719,"high":101724,"low":101719,"close":101724,"volume":401055},{"date":"2025-07-03","open":101729,"high":101734,"low":101729,"close":101734,"volume":480794},{"date":"2025-07-04","open":101754,"high":101759,"low":101754,"close":101759,"volume":552463},{"date":"2025-07-07","open":101764,"high":101764,"low":101759,"close":101764,"volume":380321},{"date":"2025-07-08","open":101769,"high":101774,"low":101769,"close":101774,"volume":379995},{"date":"2025-07-09","open":101773,"high":101778,"low":101773,"close":101778,"volume":388014},{"date":"2025-07-10","open":101783,"high":101788,"low":101783,"close":101788,"volume":394039},{"date":"2025-07-11","open":101808,"high":101813,"low":101808,"close":101813,"volume":400580},{"date":"2025-07-14","open":101818,"high":101818,"low":101813,"close":101813,"volume":423155},{"date":"2025-07-15","open":101823,"high":101828,"low":101823,"close":101828,"volume":416817},{"date":"2025-07-16","open":101833,"high":101833,"low":101828,"close":101833,"volume":443351},{"date":"2025-07-17","open":101842,"high":101842,"low":101837,"close":101842,"volume":401202},{"date":"2025-07-18","open":101857,"high":101862,"low":101857,"close":101857,"volume":409567},{"date":"2025-07-21","open":101867,"high":101872,"low":101867,"close":101872,"volume":470854},{"date":"2025-07-22","open":101873,"high":101877,"low":101873,"close":101877,"volume":383583},{"date":"2025-07-23","open":101882,"high":101887,"low":101882,"close":101887,"volume":427277},{"date":"2025-07-24","open":101892,"high":101892,"low":101887,"close":101892,"volume":465221},{"date":"2025-07-25","open":101911,"high":101916,"low":101911,"close":101916,"volume":444852},{"date":"2025-07-28","open":101916,"high":101921,"low":101916,"close":101921,"volume":454570},{"date":"2025-07-29","open":101926,"high":101931,"low":101926,"close":101931,"volume":428845},{"date":"2025-07-30","open":101936,"high":101941,"low":101936,"close":101936,"volume":300285},{"date":"2025-07-31","open":101942,"high":101946,"low":101942,"close":101946,"volume":508912},{"date":"2025-08-01","open":101966,"high":101971,"low":101966,"close":101971,"volume":565343},{"date":"2025-08-04","open":101971,"high":101976,"low":101971,"close":101976,"volume":489601},{"date":"2025-08-05","open":101980,"high":101985,"low":101980,"close":101985,"volume":457370},{"date":"2025-08-06","open":101985,"high":101990,"low":101985,"close":101990,"volume":408368},{"date":"2025-08-07","open":101995,"high":102000,"low":101995,"close":102000,"volume":450905},{"date":"2025-08-08","open":102015,"high":102020,"low":102015,"close":102020,"volume":423434},{"date":"2025-08-11","open":102025,"high":102030,"low":102025,"close":102030,"volume":434658},{"date":"2025-08-12","open":102035,"high":102035,"low":102030,"close":102035,"volume":444389},{"date":"2025-08-13","open":102040,"high":102045,"low":102040,"close":102045,"volume":536662},{"date":"2025-08-14","open":102069,"high":102074,"low":102069,"close":102074,"volume":451707},{"date":"2025-08-18","open":102080,"high":102084,"low":102080,"close":102084,"volume":574034},{"date":"2025-08-19","open":102084,"high":102089,"low":102084,"close":102089,"volume":493125},{"date":"2025-08-20","open":102094,"high":102099,"low":102094,"close":102094,"volume":579093},{"date":"2025-08-21","open":102099,"high":102104,"low":102099,"close":102104,"volume":569574},{"date":"2025-08-22","open":102123,"high":102128,"low":102123,"close":102128,"volume":573671},{"date":"2025-08-25","open":102133,"high":102133,"low":102128,"close":102133,"volume":534256},{"date":"2025-08-26","open":102138,"high":102143,"low":102138,"close":102143,"volume":454464},{"date":"2025-08-27","open":102148,"high":102148,"low":102143,"close":102148,"volume":446279},{"date":"2025-08-28","open":102153,"high":102158,"low":102153,"close":102158,"volume":458420},{"date":"2025-08-29","open":102173,"high":102178,"low":102173,"close":102178,"volume":590669},{"date":"2025-09-01","open":102182,"high":102187,"low":102182,"close":102187,"volume":562779},{"date":"2025-09-02","open":102187,"high":102192,"low":102187,"close":102192,"volume":512118},{"date":"2025-09-03","open":102197,"high":102202,"low":102197,"close":102202,"volume":516484},{"date":"2025-09-04","open":102202,"high":102207,"low":102202,"close":102207,"volume":576877},{"date":"2025-09-05","open":102227,"high":102232,"low":102227,"close":102232,"volume":586767},{"date":"2025-09-08","open":102232,"high":102237,"low":102232,"close":102237,"volume":650485},{"date":"2025-09-09","open":102242,"high":102247,"low":102242,"close":102247,"volume":592823},{"date":"2025-09-10","open":102251,"high":102256,"low":102251,"close":102256,"volume":696149},{"date":"2025-09-11","open":102256,"high":102261,"low":102256,"close":102261,"volume":769203},{"date":"2025-09-12","open":102281,"high":102286,"low":102281,"close":102286,"volume":719632},{"date":"2025-09-15","open":102287,"high":102291,"low":102287,"close":102291,"volume":715964},{"date":"2025-09-16","open":102296,"high":102301,"low":102296,"close":102301,"volume":682943},{"date":"2025-09-17","open":102301,"high":102306,"low":102301,"close":102306,"volume":641349},{"date":"2025-09-18","open":102311,"high":102316,"low":102311,"close":102316,"volume":677413},{"date":"2025-09-19","open":102330,"high":102335,"low":102330,"close":102335,"volume":590773},{"date":"2025-09-22","open":102340,"high":102345,"low":102340,"close":102345,"volume":660251},{"date":"2025-09-23","open":102345,"high":102350,"low":102345,"close":102350,"volume":691452},{"date":"2025-09-24","open":102356,"high":102360,"low":102356,"close":102360,"volume":634177},{"date":"2025-09-25","open":102370,"high":102370,"low":102365,"close":102370,"volume":608869},{"date":"2025-09-26","open":102385,"high":102390,"low":102385,"close":102390,"volume":657123},{"date":"2025-09-29","open":102394,"high":102399,"low":102394,"close":102394,"volume":676286},{"date":"2025-09-30","open":102399,"high":102404,"low":102399,"close":102404,"volume":290370},{"date":"2025-10-01","open":102409,"high":102414,"low":102409,"close":102414,"volume":965913},{"date":"2025-10-02","open":102468,"high":102473,"low":102468,"close":102473,"volume":718508},{"date":"2025-10-10","open":102498,"high":102503,"low":102498,"close":102503,"volume":552450},{"date":"2025-10-13","open":102503,"high":102508,"low":102503,"close":102508,"volume":722028},{"date":"2025-10-14","open":102508,"high":102513,"low":102508,"close":102513,"volume":641061},{"date":"2025-10-15","open":102518,"high":102523,"low":102518,"close":102523,"volume":701040},{"date":"2025-10-16","open":102527,"high":102532,"low":102527,"close":102532,"volume":724695},{"date":"2025-10-17","open":102547,"high":102552,"low":102547,"close":102552,"volume":816177},{"date":"2025-10-20","open":102557,"high":102562,"low":102557,"close":102562,"volume":647180},{"date":"2025-10-21","open":102563,"high":102567,"low":102563,"close":102567,"volume":631686},{"date":"2025-10-22","open":102572,"high":102577,"low":102572,"close":102577,"volume":564949},{"date":"2025-10-23","open":102577,"high":102582,"low":102577,"close":102582,"volume":622439},{"date":"2025-10-24","open":102601,"high":102606,"low":102601,"close":102606,"volume":306682},{"date":"2025-10-27","open":102606,"high":102611,"low":102606,"close":102611,"volume":761350},{"date":"2025-10-28","open":102616,"high":102621,"low":102616,"close":102621,"volume":698315},{"date":"2025-10-29","open":102621,"high":102626,"low":102621,"close":102626,"volume":651541},{"date":"2025-10-30","open":102632,"high":102636,"low":102632,"close":102636,"volume":746608},{"date":"2025-10-31","open":102651,"high":102656,"low":102651,"close":102656,"volume":591948},{"date":"2025-11-03","open":102656,"high":102661,"low":102656,"close":102661,"volume":726356,"rsi_14":100.0,"sma_20":104049.04,"sma_60":103799.19,"sma_120":103456.22},{"date":"2025-11-04","open":102665,"high":102670,"low":102665,"close":102670,"volume":644613,"rsi_14":100.0,"sma_20":104062.53,"sma_60":103810.95,"sma_120":103468.15},{"date":"2025-11-05","open":102670,"high":102675,"low":102670,"close":102675,"volume":778342,"rsi_14":100.0,"sma_20":104075.77,"sma_60":103822.61,"sma_120":103479.9},{"date":"2025-11-06","open":102680,"high":102680,"low":102675,"close":102680,"volume":766403,"rsi_14":100.0,"sma_20":104086.27,"sma_60":103834.28,"sma_120":103491.61},{"date":"2025-11-07","open":102695,"high":102700,"low":102695,"close":102700,"volume":774647,"rsi_14":100.0,"sma_20":104096.32,"sma_60":103846.12,"sma_120":103503.4},{"date":"2025-11-10","open":102705,"high":102710,"low":102705,"close":102710,"volume":641789,"rsi_14":100.0,"sma_20":104106.56,"sma_60":103857.78,"sma_120":103515.23},{"date":"2025-11-11","open":102710,"high":102715,"low":102710,"close":102715,"volume":621485,"rsi_14":100.0,"sma_20":104116.81,"sma_60":103869.37,"sma_120":103527.01},{"date":"2025-11-12","open":102715,"high":102720,"low":102715,"close":102720,"volume":593319,"rsi_14":100.0,"sma_20":104126.8,"sma_60":103880.95,"sma_120":103538.64},{"date":"2025-11-13","open":102720,"high":102725,"low":102720,"close":102725,"volume":687638,"rsi_14":100.0,"sma_20":104136.54,"sma_60":103892.45,"sma_120":103550.22},{"date":"2025-11-14","open":102734,"high":102739,"low":102734,"close":102739,"volume":1099997,"rsi_14":100.0,"sma_20":104146.03,"sma_60":103903.69,"sma_120":103561.85},{"date":"2025-11-17","open":102739,"high":102744,"low":102739,"close":102739,"volume":804518,"rsi_14":100.0,"sma_20":104155.01,"sma_60":103914.78,"sma_120":103573.39},{"date":"2025-11-18","open":102739,"high":102744,"low":102739,"close":102744,"volume":667747,"rsi_14":100.0,"sma_20":104164.04,"sma_60":103925.88,"sma_120":103584.93},{"date":"2025-11-19","open":102744,"high":102749,"low":102744,"close":102749,"volume":940873,"rsi_14":100.0,"sma_20":104172.81,"sma_60":103936.97,"sma_120":103596.26},{"date":"2025-11-20","open":102749,"high":102754,"low":102749,"close":102754,"volume":693746,"rsi_14":100.0,"sma_20":104181.59,"sma_60":103947.98,"sma_120":103607.6},{"date":"2025-11-21","open":102759,"high":102764,"low":102759,"close":102764,"volume":714263,"rsi_14":100.0,"sma_20":104189.6,"sma_60":103958.73,"sma_120":103618.94},{"date":"2025-11-24","open":102764,"high":102769,"low":102764,"close":102764,"volume":617610,"rsi_14":100.0,"sma_20":104197.36,"sma_60":103969.4,"sma_120":103630.19},{"date":"2025-11-25","open":102774,"high":102779,"low":102774,"close":102779,"volume":639192,"rsi_14":100.0,"sma_20":104205.33,"sma_60":103980.14,"sma_120":103641.48},{"date":"2025-11-26","open":102784,"high":102789,"low":102784,"close":102789,"volume":658064,"rsi_14":100.0,"sma_20":104213.55,"sma_60":103990.96,"sma_120":103652.6},{"date":"2025-11-27","open":102794,"high":102799,"low":102794,"close":102799,"volume":581700,"rsi_14":100.0,"sma_20":104221.83,"sma_60":104001.8,"sma_120":103663.52},{"date":"2025-11-28","open":102813,"high":102818,"low":102813,"close":102818,"volume":553419,"rsi_14":100.0,"sma_20":104230.1,"sma_60":104012.64,"sma_120":103674.56},{"date":"2025-12-01","open":102823,"high":102828,"low":102823,"close":102828,"volume":589190,"rsi_14":100.0,"sma_20":104238.61,"sma_60":104023.48,"sma_120":103685.4},{"date":"2025-12-02","open":102828,"high":102833,"low":102828,"close":102833,"volume":638551,"rsi_14":100.0,"sma_20":104246.87,"sma_60":104034.31,"sma_120":103696.24},{"date":"2025-12-03","open":102833,"high":102838,"low":102833,"close":102838,"volume":580062,"rsi_14":100.0,"sma_20":104255.12,"sma_60":104045.06,"sma_120":103707.03},{"date":"2025-12-04","open":102838,"high":102843,"low":102838,"close":102843,"volume":621427,"rsi_14":100.0,"sma_20":104263.37,"sma_60":104055.81,"sma_120":103717.78},{"date":"2025-12-05","open":102863,"high":102868,"low":102863,"close":102868,"volume":593778,"rsi_14":100.0,"sma_20":104271.86,"sma_60":104066.57,"sma_120":103728.7},{"date":"2025-12-08","open":102873,"high":102877,"low":102873,"close":102877,"volume":626109,"rsi_14":100.0,"sma_20":104280.39,"sma_60":104077.41,"sma_120":103739.5},{"date":"2025-12-09","open":102882,"high":102887,"low":102882,"close":102887,"volume":577056,"rsi_14":100.0,"sma_20":104289.16,"sma_60":104088.25,"sma_120":103750.33},{"date":"2025-12-10","open":102892,"high":102897,"low":102892,"close":102897,"volume":556260,"rsi_14":100.0,"sma_20":104298.19,"sma_60":104099.08,"sma_120":103761.17},{"date":"2025-12-11","open":102902,"high":102907,"low":102902,"close":102907,"volume":422333,"rsi_14":100.0,"sma_20":104307.45,"sma_60":104110.0,"sma_120":103772.05},{"date":"2025-12-12","open":102925,"high":102930,"low":102925,"close":102930,"volume":249224,"rsi_14":8.94,"sma_20":104242.21,"sma_60":104095.91,"sma_120":103770.55},{"date":"2025-12-15","open":102945,"high":102945,"low":102940,"close":102945,"volume":486249,"rsi_14":8.98,"sma_20":104177.72,"sma_60":104082.01,"sma_120":103769.01},{"date":"2025-12-16","open":102950,"high":102955,"low":102950,"close":102955,"volume":295212,"rsi_14":8.98,"sma_20":104113.47,"sma_60":104068.1,"sma_120":103767.35},{"date":"2025-12-17","open":102960,"high":102965,"low":102960,"close":102965,"volume":403801,"rsi_14":8.95,"sma_20":104049.47,"sma_60":104054.27,"sma_120":103765.73},{"date":"2025-12-18","open":102970,"high":102975,"low":102970,"close":102975,"volume":393677,"rsi_14":8.39,"sma_20":103985.72,"sma_60":104040.45,"sma_120":103764.19},{"date":"2025-12-19","open":102990,"high":102995,"low":102990,"close":102995,"volume":365484,"rsi_14":8.95,"sma_20":103922.46,"sma_60":104026.61,"sma_120":103762.78},{"date":"2025-12-22","open":103015,"high":103020,"low":103015,"close":103015,"volume":366216,"rsi_14":9.79,"sma_20":103860.2,"sma_60":104012.94,"sma_120":103761.41},{"date":"2025-12-23","open":103030,"high":103035,"low":103030,"close":103035,"volume":336837,"rsi_14":10.61,"sma_20":103798.23,"sma_60":103999.52,"sma_120":103760.12},{"date":"2025-12-24","open":103055,"high":103060,"low":103055,"close":103060,"volume":429424,"rsi_14":11.68,"sma_20":103737.0,"sma_60":103986.37,"sma_120":103758.99},{"date":"2025-12-26","open":103090,"high":103095,"low":103090,"close":103095,"volume":485074,"rsi_14":12.2,"sma_20":103677.0,"sma_60":103973.63,"sma_120":103758.07},{"date":"2025-12-29","open":103100,"high":103105,"low":103100,"close":103105,"volume":411437,"rsi_14":12.2,"sma_20":103616.5,"sma_60":103960.71,"sma_120":103757.15},{"date":"2025-12-30","open":103125,"high":103130,"low":103125,"close":103130,"volume":328999,"rsi_14":12.98,"sma_20":103556.75,"sma_60":103948.13,"sma_120":103756.24},{"date":"2026-01-02","open":103165,"high":103170,"low":103165,"close":103170,"volume":617939,"rsi_14":14.49,"sma_20":103498.75,"sma_60":103936.05,"sma_120":103755.62},{"date":"2026-01-05","open":103175,"high":103175,"low":103170,"close":103175,"volume":583274,"rsi_14":14.24,"sma_20":103440.75,"sma_60":103923.88,"sma_120":103754.95},{"date":"2026-01-06","open":103195,"high":103200,"low":103195,"close":103200,"volume":485618,"rsi_14":100.0,"sma_20":103383.75,"sma_60":103911.13,"sma_120":103754.45},{"date":"2026-01-07","open":103215,"high":103220,"low":103215,"close":103220,"volume":495220,"rsi_14":100.0,"sma_20":103326.5,"sma_60":103898.23,"sma_120":103754.04},{"date":"2026-01-08","open":103230,"high":103235,"low":103230,"close":103235,"volume":523453,"rsi_14":100.0,"sma_20":103269.5,"sma_60":103885.48,"sma_120":103753.54},{"date":"2026-01-09","open":103265,"high":103270,"low":103265,"close":103270,"volume":413571,"rsi_14":100.0,"sma_20":103213.75,"sma_60":103873.24,"sma_120":103753.34},{"date":"2026-01-12","open":103275,"high":103280,"low":103275,"close":103280,"volume":475584,"rsi_14":100.0,"sma_20":103158.0,"sma_60":103861.0,"sma_120":103753.09},{"date":"2026-01-13","open":103285,"high":103290,"low":103285,"close":103290,"volume":464383,"rsi_14":100.0,"sma_20":103102.25,"sma_60":103848.75,"sma_120":103752.89},{"date":"2026-01-14","open":103300,"high":103300,"low":103295,"close":103300,"volume":438197,"rsi_14":100.0,"sma_20":103120.75,"sma_60":103836.33,"sma_120":103752.68},{"date":"2026-01-15","open":103305,"high":103310,"low":103305,"close":103310,"volume":495780,"rsi_14":100.0,"sma_20":103139.0,"sma_60":103823.91,"sma_120":103752.43},{"date":"2026-01-16","open":103340,"high":103345,"low":103340,"close":103345,"volume":584358,"rsi_14":100.0,"sma_20":103158.5,"sma_60":103812.0,"sma_120":103752.34},{"date":"2026-01-19","open":103350,"high":103350,"low":103345,"close":103345,"volume":696307,"rsi_14":100.0,"sma_20":103177.5,"sma_60":103799.93,"sma_120":103752.23},{"date":"2026-01-20","open":103355,"high":103355,"low":103350,"close":103355,"volume":439418,"rsi_14":100.0,"sma_20":103196.5,"sma_60":103787.94,"sma_120":103752.1},{"date":"2026-01-21","open":103355,"high":103360,"low":103355,"close":103360,"volume":570302,"rsi_14":100.0,"sma_20":103214.75,"sma_60":103775.6,"sma_120":103751.98},{"date":"2026-01-22","open":103370,"high":103370,"low":103365,"close":103370,"volume":611152,"rsi_14":100.0,"sma_20":103232.5,"sma_60":103763.35,"sma_120":103751.73},{"date":"2026-01-23","open":103390,"high":103395,"low":103390,"close":103395,"volume":488129,"rsi_14":100.0,"sma_20":103250.5,"sma_60":103751.35,"sma_120":103751.65},{"date":"2026-01-26","open":103400,"high":103400,"low":103395,"close":103400,"volume":530931,"rsi_14":100.0,"sma_20":103267.5,"sma_60":103739.35,"sma_120":103751.53},{"date":"2026-01-27","open":103400,"high":103405,"low":103400,"close":103405,"volume":577956,"rsi_14":100.0,"sma_20":103283.0,"sma_60":103727.28,"sma_120":103751.4},{"date":"2026-01-28","open":103405,"high":103410,"low":103405,"close":103410,"volume":575139,"rsi_14":100.0,"sma_20":103298.25,"sma_60":103714.95,"sma_120":103751.24},{"date":"2026-01-29","open":103410,"high":103415,"low":103410,"close":103415,"volume":595575,"rsi_14":100.0,"sma_20":103312.5,"sma_60":103702.62,"sma_120":103750.91},{"date":"2026-01-30","open":103440,"high":103445,"low":103440,"close":103445,"volume":608220,"rsi_14":100.0,"sma_20":103326.25,"sma_60":103690.62,"sma_120":103750.78},{"date":"2026-02-02","open":103445,"high":103450,"low":103445,"close":103450,"volume":817309,"rsi_14":100.0,"sma_20":103340.0,"sma_60":103678.62,"sma_120":103750.62},{"date":"2026-02-03","open":103455,"high":103460,"low":103455,"close":103460,"volume":737323,"rsi_14":100.0,"sma_20":103353.0,"sma_60":103666.71,"sma_120":103750.49},{"date":"2026-02-04","open":103465,"high":103470,"low":103465,"close":103470,"volume":484344,"rsi_14":100.0,"sma_20":103365.5,"sma_60":103654.62,"sma_120":103750.37},{"date":"2026-02-05","open":103480,"high":103480,"low":103475,"close":103480,"volume":670772,"rsi_14":100.0,"sma_20":103377.75,"sma_60":103642.55,"sma_120":103750.17},{"date":"2026-02-06","open":103500,"high":103505,"low":103500,"close":103505,"volume":701474,"rsi_14":100.0,"sma_20":103389.5,"sma_60":103630.8,"sma_120":103750.09},{"date":"2026-02-09","open":103510,"high":103515,"low":103510,"close":103515,"volume":739212,"rsi_14":100.0,"sma_20":103401.25,"sma_60":103619.15,"sma_120":103750.05},{"date":"2026-02-10","open":103520,"high":103525,"low":103520,"close":103525,"volume":552101,"rsi_14":100.0,"sma_20":103413.0,"sma_60":103607.57,"sma_120":103750.01},{"date":"2026-02-11","open":103530,"high":103530,"low":103525,"close":103530,"volume":502250,"rsi_14":100.0,"sma_20":103424.5,"sma_60":103595.82,"sma_120":103749.76},{"date":"2026-02-12","open":103535,"high":103540,"low":103535,"close":103535,"volume":797354,"rsi_14":100.0,"sma_20":103435.75,"sma_60":103584.16,"sma_120":103749.47},{"date":"2026-02-13","open":103590,"high":103595,"low":103590,"close":103590,"volume":780789,"rsi_14":100.0,"sma_20":103448.0,"sma_60":103573.32,"sma_120":103749.6},{"date":"2026-02-19","open":103595,"high":103600,"low":103595,"close":103595,"volume":1142857,"rsi_14":100.0,"sma_20":103460.5,"sma_60":103562.49,"sma_120":103749.73},{"date":"2026-02-20","open":103620,"high":103625,"low":103620,"close":103625,"volume":913295,"rsi_14":100.0,"sma_20":103474.0,"sma_60":103552.07,"sma_120":103750.02},{"date":"2026-02-23","open":103630,"high":103635,"low":103630,"close":103635,"volume":619714,"rsi_14":100.0,"sma_20":103487.75,"sma_60":103541.65,"sma_120":103750.19},{"date":"2026-02-24","open":103635,"high":103640,"low":103635,"close":103640,"volume":521257,"rsi_14":100.0,"sma_20":103501.25,"sma_60":103531.32,"sma_120":103750.36},{"date":"2026-02-25","open":103645,"high":103650,"low":103645,"close":103650,"volume":620274,"rsi_14":100.0,"sma_20":103514.0,"sma_60":103520.91,"sma_120":103750.52},{"date":"2026-02-26","open":103655,"high":103660,"low":103655,"close":103660,"volume":834599,"rsi_14":100.0,"sma_20":103527.0,"sma_60":103510.5,"sma_120":103750.73},{"date":"2026-02-27","open":103680,"high":103695,"low":103680,"close":103695,"volume":809219,"rsi_14":100.0,"sma_20":103541.5,"sma_60":103500.5,"sma_120":103751.15},{"date":"2026-03-03","open":103700,"high":103705,"low":103700,"close":103705,"volume":1002434,"rsi_14":100.0,"sma_20":103631.59,"sma_60":103515.45,"sma_120":103764.04},{"date":"2026-03-04","open":103705,"high":103710,"low":103705,"close":103705,"volume":1124064,"rsi_14":100.0,"sma_20":103721.43,"sma_60":103530.23,"sma_120":103776.85},{"date":"2026-03-05","open":103715,"high":103720,"low":103715,"close":103720,"volume":950463,"rsi_14":100.0,"sma_20":103810.54,"sma_60":103545.18,"sma_120":103789.75},{"date":"2026-03-06","open":103740,"high":103745,"low":103740,"close":103745,"volume":774864,"rsi_14":100.0,"sma_20":103900.66,"sma_60":103560.47,"sma_120":103802.76},{"date":"2026-03-09","open":103750,"high":103755,"low":103750,"close":103755,"volume":824329,"rsi_14":100.0,"sma_20":103990.79,"sma_60":103575.85,"sma_120":103815.83},{"date":"2026-03-10","open":103760,"high":103765,"low":103760,"close":103765,"volume":698125,"rsi_14":100.0,"sma_20":104080.92,"sma_60":103590.97,"sma_120":103828.77},{"date":"2026-03-11","open":103770,"high":103775,"low":103770,"close":103775,"volume":510563,"rsi_14":100.0,"sma_20":104171.07,"sma_60":103606.11,"sma_120":103841.76},{"date":"2026-03-12","open":103785,"high":103785,"low":103780,"close":103785,"volume":487369,"rsi_14":100.0,"sma_20":104260.47,"sma_60":103621.24,"sma_120":103854.74},{"date":"2026-03-13","open":103805,"high":103810,"low":103805,"close":103810,"volume":682342,"rsi_14":100.0,"sma_20":104350.63,"sma_60":103636.63,"sma_120":103867.86},{"date":"2026-03-16","open":103820,"high":103820,"low":103815,"close":103820,"volume":593071,"rsi_14":100.0,"sma_20":104440.81,"sma_60":103652.02,"sma_120":103881.01},{"date":"2026-03-17","open":103825,"high":103830,"low":103825,"close":103830,"volume":654688,"rsi_14":100.0,"sma_20":104531.24,"sma_60":103692.16,"sma_120":103894.04},{"date":"2026-03-18","open":103830,"high":103835,"low":103830,"close":103835,"volume":601683,"rsi_14":100.0,"sma_20":104621.68,"sma_60":103732.14,"sma_120":103907.08},{"date":"2026-03-19","open":103840,"high":103845,"low":103840,"close":103845,"volume":565926,"rsi_14":100.0,"sma_20":104709.87,"sma_60":103772.12,"sma_120":103920.11},{"date":"2026-03-20","open":103870,"high":103875,"low":103870,"close":103875,"volume":510596,"rsi_14":100.0,"sma_20":104799.34,"sma_60":103812.45,"sma_120":103933.36},{"date":"2026-03-23","open":103875,"high":103880,"low":103875,"close":103880,"volume":726042,"rsi_14":100.0,"sma_20":104887.56,"sma_60":103852.69,"sma_120":103946.57},{"date":"2026-03-24","open":103885,"high":103890,"low":103885,"close":103890,"volume":472927,"rsi_14":100.0,"sma_20":104975.79,"sma_60":103892.76,"sma_120":103959.69},{"date":"2026-03-25","open":103895,"high":103900,"low":103895,"close":103900,"volume":514645,"rsi_14":100.0,"sma_20":105064.27,"sma_60":103932.67,"sma_120":103972.81},{"date":"2026-03-26","open":103905,"high":103905,"low":103900,"close":103905,"volume":702131,"rsi_14":100.0,"sma_20":105152.51,"sma_60":103972.34,"sma_120":103985.93},{"date":"2026-03-27","open":103930,"high":103935,"low":103930,"close":103935,"volume":666587,"rsi_14":100.0,"sma_20":105241.77,"sma_60":104012.09,"sma_120":103999.23},{"date":"2026-03-30","open":103935,"high":103940,"low":103935,"close":103940,"volume":553448,"rsi_14":100.0,"sma_20":105329.53,"sma_60":104051.34,"sma_120":104012.49},{"date":"2026-03-31","open":103945,"high":103950,"low":103945,"close":103950,"volume":696680,"rsi_14":100.0,"sma_20":105341.96,"sma_60":104090.6,"sma_120":104025.66},{"date":"2026-04-01","open":103955,"high":103960,"low":103955,"close":103960,"volume":734254,"rsi_14":100.0,"sma_20":105354.89,"sma_60":104129.61,"sma_120":104038.87},{"date":"2026-04-02","open":103965,"high":103970,"low":103965,"close":103970,"volume":694076,"rsi_14":100.0,"sma_20":105367.57,"sma_60":104168.12,"sma_120":104052.09},{"date":"2026-04-03","open":103990,"high":103995,"low":103990,"close":103995,"volume":545823,"rsi_14":100.0,"sma_20":105380.26,"sma_60":104206.97,"sma_120":104065.43},{"date":"2026-04-06","open":104000,"high":104005,"low":104000,"close":104005,"volume":451758,"rsi_14":100.0,"sma_20":105392.94,"sma_60":104245.57,"sma_120":104078.35},{"date":"2026-04-07","open":104010,"high":104015,"low":104010,"close":104015,"volume":472624,"rsi_14":100.0,"sma_20":105405.62,"sma_60":104284.01,"sma_120":104091.12},{"date":"2026-04-08","open":104020,"high":104025,"low":104020,"close":104025,"volume":858003,"rsi_14":100.0,"sma_20":105418.3,"sma_60":104322.37,"sma_120":104103.93},{"date":"2026-04-09","open":104030,"high":104030,"low":104027,"close":104030,"volume":680480,"rsi_14":100.0,"sma_20":105430.73,"sma_60":104360.23,"sma_120":104116.74},{"date":"2026-04-10","open":104050,"high":104055,"low":104050,"close":104050,"volume":593246,"rsi_14":100.0,"sma_20":105442.9,"sma_60":104398.26,"sma_120":104129.63},{"date":"2026-04-13","open":104060,"high":104065,"low":104060,"close":104060,"volume":483910,"rsi_14":100.0,"sma_20":105455.08,"sma_60":104436.3,"sma_120":104142.52},{"date":"2026-04-14","open":104070,"high":104075,"low":104070,"close":104075,"volume":773923,"rsi_14":100.0,"sma_20":105467.5,"sma_60":104474.42,"sma_120":104155.37},{"date":"2026-04-15","open":104080,"high":104085,"low":104080,"close":104085,"volume":750966,"rsi_14":100.0,"sma_20":105480.19,"sma_60":104512.54,"sma_120":104168.22},{"date":"2026-04-16","open":104090,"high":104095,"low":104090,"close":104095,"volume":597066,"rsi_14":100.0,"sma_20":105492.87,"sma_60":104550.25,"sma_120":104181.13},{"date":"2026-04-17","open":104110,"high":104115,"low":104110,"close":104115,"volume":762818,"rsi_14":100.0,"sma_20":105505.04,"sma_60":104588.29,"sma_120":104194.11},{"date":"2026-04-20","open":104125,"high":104130,"low":104125,"close":104130,"volume":605754,"rsi_14":100.0,"sma_20":105517.72,"sma_60":104626.43,"sma_120":104207.18},{"date":"2026-04-21","open":104135,"high":104140,"low":104135,"close":104135,"volume":505154,"rsi_14":100.0,"sma_20":105530.15,"sma_60":104664.56,"sma_120":104220.08},{"date":"2026-04-22","open":104140,"high":104145,"low":104140,"close":104145,"volume":486129,"rsi_14":100.0,"sma_20":105542.58,"sma_60":104702.7,"sma_120":104233.03},{"date":"2026-04-23","open":104150,"high":104155,"low":104150,"close":104155,"volume":674031,"rsi_14":100.0,"sma_20":105555.26,"sma_60":104740.59,"sma_120":104245.97},{"date":"2026-04-24","open":104180,"high":104180,"low":104175,"close":104180,"volume":603058,"rsi_14":100.0,"sma_20":105567.69,"sma_60":104778.82,"sma_120":104259.08},{"date":"2026-04-27","open":104185,"high":104190,"low":104185,"close":104185,"volume":586961,"rsi_14":100.0,"sma_20":105580.12,"sma_60":104817.05,"sma_120":104272.16},{"date":"2026-04-28","open":104195,"high":104200,"low":104195,"close":104200,"volume":655588,"rsi_14":100.0,"sma_20":105592.8,"sma_60":104855.45,"sma_120":104285.2},{"date":"2026-04-29","open":104210,"high":104210,"low":104205,"close":104210,"volume":595835,"rsi_14":100.0,"sma_20":105605.48,"sma_60":104893.94,"sma_120":104298.28},{"date":"2026-04-30","open":104240,"high":104245,"low":104240,"close":104240,"volume":692908,"rsi_14":100.0,"sma_20":105619.18,"sma_60":104932.43,"sma_120":104311.53},{"date":"2026-05-04","open":104255,"high":104260,"low":104255,"close":104260,"volume":849907,"rsi_14":100.0,"sma_20":105632.62,"sma_60":104971.18,"sma_120":104324.9},{"date":"2026-05-06","open":104270,"high":104275,"low":104270,"close":104275,"volume":985107,"rsi_14":100.0,"sma_20":105646.32,"sma_60":105010.01,"sma_120":104338.36},{"date":"2026-05-07","open":104280,"high":104280,"low":104275,"close":104280,"volume":817064,"rsi_14":100.0,"sma_20":105659.76,"sma_60":105048.77,"sma_120":104351.69},{"date":"2026-05-08","open":104300,"high":104305,"low":104300,"close":104305,"volume":788571,"rsi_14":100.0,"sma_20":105673.96,"sma_60":105087.78,"sma_120":104365.16},{"date":"2026-05-11","open":104315,"high":104320,"low":104315,"close":104320,"volume":804280,"rsi_14":100.0,"sma_20":105688.67,"sma_60":105126.62,"sma_120":104378.71},{"date":"2026-05-12","open":104325,"high":104330,"low":104325,"close":104330,"volume":925411,"rsi_14":100.0,"sma_20":105702.88,"sma_60":105165.47,"sma_120":104392.31},{"date":"2026-05-13","open":104335,"high":104340,"low":104335,"close":104335,"volume":784116,"rsi_14":100.0,"sma_20":105716.83,"sma_60":105204.24,"sma_120":104405.9},{"date":"2026-05-14","open":104345,"high":104345,"low":104340,"close":104345,"volume":795629,"rsi_14":100.0,"sma_20":105730.52,"sma_60":105243.09,"sma_120":104419.46},{"date":"2026-05-15","open":104365,"high":104370,"low":104365,"close":104370,"volume":1093608,"rsi_14":100.0,"sma_20":105744.98,"sma_60":105282.28,"sma_120":104433.22},{"date":"2026-05-18","open":104375,"high":104380,"low":104375,"close":104380,"volume":1102815,"rsi_14":100.0,"sma_20":105759.44,"sma_60":105320.73,"sma_120":104447.03},{"date":"2026-05-19","open":104385,"high":104390,"low":104385,"close":104390,"volume":874633,"rsi_14":100.0,"sma_20":105773.39,"sma_60":105359.26,"sma_120":104460.87},{"date":"2026-05-20","open":104395,"high":104400,"low":104395,"close":104395,"volume":795104,"rsi_14":100.0,"sma_20":105786.83,"sma_60":105397.37,"sma_120":104474.72},{"date":"2026-05-21","open":104400,"high":104405,"low":104400,"close":104405,"volume":1043255,"rsi_14":100.0,"sma_20":105800.52,"sma_60":105435.49,"sma_120":104488.57},{"date":"2026-05-22","open":104425,"high":104430,"low":104425,"close":104430,"volume":857083,"rsi_14":100.0,"sma_20":105814.98,"sma_60":105473.94,"sma_120":104502.63},{"date":"2026-05-26","open":104445,"high":104450,"low":104445,"close":104450,"volume":962228,"rsi_14":100.0,"sma_20":105829.95,"sma_60":105512.57,"sma_120":104516.74},{"date":"2026-05-27","open":104455,"high":104460,"low":104455,"close":104460,"volume":982726,"rsi_14":100.0,"sma_20":105844.15,"sma_60":105551.2,"sma_120":104530.85},{"date":"2026-05-28","open":104465,"high":104470,"low":104465,"close":104470,"volume":924958,"rsi_14":100.0,"sma_20":105858.61,"sma_60":105589.42,"sma_120":104544.96},{"date":"2026-05-29","open":104485,"high":104490,"low":104485,"close":104490,"volume":840303,"rsi_14":100.0,"sma_20":105873.32,"sma_60":105602.69,"sma_120":104559.07},{"date":"2026-06-01","open":104500,"high":104500,"low":104495,"close":104500,"volume":976722,"rsi_14":100.0,"sma_20":105888.03,"sma_60":105616.13,"sma_120":104573.18},{"date":"2026-06-02","open":104515,"high":104520,"low":104515,"close":104520,"volume":1136613,"rsi_14":100.0,"sma_20":105902.23,"sma_60":105629.66,"sma_120":104587.42},{"date":"2026-06-04","open":104525,"high":104530,"low":104525,"close":104530,"volume":706704,"rsi_14":100.0,"sma_20":105915.93,"sma_60":105642.93,"sma_120":104601.7},{"date":"2026-06-05","open":104550,"high":104555,"low":104550,"close":104555,"volume":964075,"rsi_14":100.0,"sma_20":105930.13,"sma_60":105656.46,"sma_120":104616.15},{"date":"2026-06-08","open":104560,"high":104565,"low":104560,"close":104565,"volume":1225905,"rsi_14":100.0,"sma_20":105944.59,"sma_60":105669.99,"sma_120":104630.48},{"date":"2026-06-09","open":104570,"high":104575,"low":104570,"close":104575,"volume":903474,"rsi_14":100.0,"sma_20":105958.28,"sma_60":105683.52,"sma_120":104644.81},{"date":"2026-06-10","open":104580,"high":104585,"low":104580,"close":104585,"volume":727474,"rsi_14":100.0,"sma_20":105971.73,"sma_60":105697.04,"sma_120":104659.14},{"date":"2026-06-11","open":104585,"high":104590,"low":104585,"close":104590,"volume":708584,"rsi_14":100.0,"sma_20":105984.92,"sma_60":105710.23,"sma_120":104673.43},{"date":"2026-06-12","open":104610,"high":104615,"low":104610,"close":104615,"volume":1030593,"rsi_14":100.0,"sma_20":105999.12,"sma_60":105723.67,"sma_120":104687.85},{"date":"2026-06-15","open":104625,"high":104630,"low":104625,"close":104630,"volume":834221,"rsi_14":100.0,"sma_20":106013.58,"sma_60":105737.2,"sma_120":104714.68},{"date":"2026-06-16","open":104635,"high":104640,"low":104635,"close":104640,"volume":664878,"rsi_14":100.0,"sma_20":106027.27,"sma_60":105750.81,"sma_120":104741.48},{"date":"2026-06-17","open":104645,"high":104650,"low":104645,"close":104650,"volume":609349,"rsi_14":100.0,"sma_20":106040.97,"sma_60":105764.42,"sma_120":104768.27},{"date":"2026-06-18","open":104655,"high":104655,"low":104650,"close":104655,"volume":861070,"rsi_14":100.0,"sma_20":106054.41,"sma_60":105777.61,"sma_120":104795.03},{"date":"2026-06-19","open":104675,"high":104680,"low":104675,"close":104680,"volume":1040932,"rsi_14":100.0,"sma_20":106068.87,"sma_60":105791.14,"sma_120":104821.91},{"date":"2026-06-22","open":104690,"high":104695,"low":104690,"close":104695,"volume":955195,"rsi_14":100.0,"sma_20":106083.58,"sma_60":105804.75,"sma_120":104848.76},{"date":"2026-06-23","open":104695,"high":104700,"low":104695,"close":104700,"volume":1154043,"rsi_14":100.0,"sma_20":106097.27,"sma_60":105818.28,"sma_120":104875.48},{"date":"2026-06-24","open":104705,"high":104710,"low":104705,"close":104705,"volume":1060405,"rsi_14":100.0,"sma_20":106110.21,"sma_60":105831.81,"sma_120":104902.07},{"date":"2026-06-25","open":104710,"high":104715,"low":104710,"close":104715,"volume":898475,"rsi_14":100.0,"sma_20":106123.14,"sma_60":105844.99,"sma_120":104928.54},{"date":"2026-06-26","open":104740,"high":104742,"low":104735,"close":104740,"volume":932810,"rsi_14":100.0,"sma_20":106136.84,"sma_60":105858.52,"sma_120":104954.93},{"date":"2026-06-29","open":104745,"high":104750,"low":104745,"close":104745,"volume":609155,"rsi_14":100.0,"sma_20":106149.78,"sma_60":105871.96,"sma_120":104981.28},{"date":"2026-06-30","open":104755,"high":104760,"low":104755,"close":104755,"volume":636620,"rsi_14":100.0,"sma_20":106162.71,"sma_60":105885.41,"sma_120":105007.51},{"date":"2026-07-01","open":104765,"high":104770,"low":104765,"close":104770,"volume":735427,"rsi_14":100.0,"sma_20":106175.39,"sma_60":105898.93,"sma_120":105033.53},{"date":"2026-07-02","open":104780,"high":104785,"low":104780,"close":104785,"volume":1141532,"rsi_14":100.0,"sma_20":106188.33,"sma_60":105912.29,"sma_120":105059.63},{"date":"2026-07-03","open":104815,"high":104820,"low":104815,"close":104820,"volume":901417,"rsi_14":9.56,"sma_20":106125.62,"sma_60":105900.69,"sma_120":105073.13},{"date":"2026-07-06","open":104825,"high":104830,"low":104825,"close":104830,"volume":637152,"rsi_14":9.55,"sma_20":106062.9,"sma_60":105889.08,"sma_120":105086.55},{"date":"2026-07-07","open":104840,"high":104845,"low":104840,"close":104845,"volume":833980,"rsi_14":9.82,"sma_20":106000.43,"sma_60":105877.56,"sma_120":105099.96},{"date":"2026-07-08","open":104855,"high":104860,"low":104855,"close":104860,"volume":902770,"rsi_14":10.36,"sma_20":105938.2,"sma_60":105866.2,"sma_120":105113.21},{"date":"2026-07-09","open":104865,"high":104870,"low":104865,"close":104870,"volume":823482,"rsi_14":9.52,"sma_20":105876.21,"sma_60":105854.67,"sma_120":105126.46},{"date":"2026-07-10","open":104895,"high":104900,"low":104895,"close":104900,"volume":757244,"rsi_14":10.33,"sma_20":105814.46,"sma_60":105843.47,"sma_120":105139.88},{"date":"2026-07-13","open":104905,"high":104910,"low":104905,"close":104905,"volume":1037942,"rsi_14":10.32,"sma_20":105752.19,"sma_60":105832.1,"sma_120":105153.26},{"date":"2026-07-14","open":104915,"high":104920,"low":104915,"close":104915,"volume":852605,"rsi_14":10.59,"sma_20":105689.92,"sma_60":105820.72,"sma_120":105166.63},{"date":"2026-07-15","open":104925,"high":104930,"low":104925,"close":104930,"volume":943307,"rsi_14":10.85,"sma_20":105627.89,"sma_60":105809.43,"sma_120":105179.84},{"date":"2026-07-16","open":104965,"high":104970,"low":104965,"close":104970,"volume":873088,"rsi_14":11.62,"sma_20":105567.61,"sma_60":105798.47,"sma_120":105193.38},{"date":"2026-07-20","open":104970,"high":104975,"low":104970,"close":104975,"volume":827695,"rsi_14":11.62,"sma_20":105506.31,"sma_60":105787.34,"sma_120":105206.88},{"date":"2026-07-21","open":104985,"high":104985,"low":104980,"close":104985,"volume":700936,"rsi_14":11.61,"sma_20":105444.75,"sma_60":105776.28,"sma_120":105220.42},{"date":"2026-07-22","open":104990,"high":104995,"low":104990,"close":104990,"volume":666554,"rsi_14":11.07,"sma_20":105383.18,"sma_60":105765.15,"sma_120":105233.92},{"date":"2026-07-23","open":105000,"high":105005,"low":105000,"close":105005,"volume":578636,"rsi_14":11.06,"sma_20":105322.12,"sma_60":105754.09,"sma_120":105247.34},{"date":"2026-07-24","open":105030,"high":105035,"low":105030,"close":105035,"volume":673522,"rsi_14":100.0,"sma_20":105262.04,"sma_60":105743.11,"sma_120":105260.96},{"date":"2026-07-27","open":105040,"high":105045,"low":105040,"close":105040,"volume":542683,"rsi_14":100.0,"sma_20":105200.95,"sma_60":105732.13,"sma_120":105274.59},{"date":"2026-07-28","open":105050,"high":105055,"low":105050,"close":105055,"volume":902803,"rsi_14":100.0,"sma_20":105140.35,"sma_60":105721.15,"sma_120":105288.3},{"date":"2026-07-29","open":105065,"high":105065,"low":105060,"close":105065,"volume":983226,"rsi_14":100.0,"sma_20":105079.74,"sma_60":105710.16,"sma_120":105302.05},{"date":"2026-07-30","open":105070,"high":105075,"low":105070,"close":105075,"volume":1008819,"rsi_14":100.0,"sma_20":105018.88,"sma_60":105698.83,"sma_120":105315.63},{"date":"2026-07-31","open":105100,"high":105105,"low":105100,"close":105105,"volume":1355114,"rsi_14":100.0,"sma_20":104958.75,"sma_60":105687.67,"sma_120":105329.42},{"date":"2026-08-03","open":105110,"high":105115,"low":105110,"close":105115,"volume":685141,"rsi_14":100.0,"sma_20":104973.5,"sma_60":105676.42,"sma_120":105343.21},{"date":"2026-08-04","open":105120,"high":105125,"low":105120,"close":105125,"volume":668470,"rsi_14":100.0,"sma_20":104988.25,"sma_60":105665.25,"sma_120":105357.01},{"date":"2026-08-05","open":105130,"high":105135,"low":105130,"close":105130,"volume":725182,"rsi_14":100.0,"sma_20":105002.5,"sma_60":105653.74,"sma_120":105370.76},{"date":"2026-08-06","open":105140,"high":105145,"low":105140,"close":105145,"volume":808905,"rsi_14":100.0,"sma_20":105016.75,"sma_60":105642.22,"sma_120":105384.42},{"date":"2026-08-07","open":105170,"high":105175,"low":105170,"close":105175,"volume":458625,"rsi_14":100.0,"sma_20":105032.0,"sma_60":105631.04,"sma_120":105398.26},{"date":"2026-08-10","open":105180,"high":105185,"low":105180,"close":105180,"volume":562244,"rsi_14":100.0,"sma_20":105046.0,"sma_60":104758.83,"sma_120":104943.64},{"date":"2026-08-11","open":105190,"high":105195,"low":105190,"close":105195,"volume":506167,"rsi_14":100.0,"sma_20":105060.5,"sma_60":104773.0,"sma_120":104957.51},{"date":"2026-08-12","open":105200,"high":105205,"low":105200,"close":105205,"volume":506883,"rsi_14":100.0,"sma_20":105075.0,"sma_60":104786.92,"sma_120":104971.43},{"date":"2026-08-13","open":105215,"high":105215,"low":105212,"close":105215,"volume":960442,"rsi_14":100.0,"sma_20":105089.25,"sma_60":104800.83,"sma_120":104984.97},{"date":"2026-08-14","open":105250,"high":105255,"low":105250,"close":105255,"volume":722624,"rsi_14":100.0,"sma_20":105103.5,"sma_60":104815.25,"sma_120":104998.8},{"date":"2026-08-18","open":105255,"high":105260,"low":105255,"close":105255,"volume":1431807,"rsi_14":100.0,"sma_20":105117.5,"sma_60":104829.58,"sma_120":105012.39},{"date":"2026-08-19","open":105265,"high":105270,"low":105265,"close":105265,"volume":662338,"rsi_14":100.0,"sma_20":105131.5,"sma_60":104843.92,"sma_120":105025.97},{"date":"2026-08-20","open":105275,"high":105280,"low":105275,"close":105280,"volume":861666,"rsi_14":100.0,"sma_20":105146.0,"sma_60":104858.08,"sma_120":105039.64},{"date":"2026-08-21","open":105310,"high":105310,"low":105305,"close":105305,"volume":701786,"rsi_14":100.0,"sma_20":105161.0,"sma_60":104872.33,"sma_120":105053.43},{"date":"2026-08-24","open":105315,"high":105320,"low":105315,"close":105320,"volume":642070,"rsi_14":100.0,"sma_20":105175.25,"sma_60":104886.67,"sma_120":105067.26},{"date":"2026-08-25","open":105330,"high":105330,"low":105325,"close":105330,"volume":475339,"rsi_14":100.0,"sma_20":105189.75,"sma_60":104901.0,"sma_120":105080.89},{"date":"2026-08-26","open":105340,"high":105340,"low":105335,"close":105335,"volume":499530,"rsi_14":100.0,"sma_20":105203.75,"sma_60":104915.08,"sma_120":105081.91},{"date":"2026-08-27","open":105340,"high":105345,"low":105340,"close":105345,"volume":840466,"rsi_14":100.0,"sma_20":105217.75,"sma_60":104929.17,"sma_120":105083.02},{"date":"2026-08-28","open":105360,"high":105365,"low":105360,"close":105365,"volume":413003,"rsi_14":100.0,"sma_20":105232.25,"sma_60":104943.25,"sma_120":105084.17},{"date":"2026-08-31","open":105375,"high":105380,"low":105375,"close":105380,"volume":515961,"rsi_14":100.0,"sma_20":105246.0,"sma_60":104957.42,"sma_120":105085.24},{"date":"2026-09-01","open":105390,"high":105390,"low":105385,"close":105390,"volume":506754,"rsi_14":100.0,"sma_20":105259.75,"sma_60":104971.33,"sma_120":105086.3},{"date":"2026-09-02","open":105395,"high":105400,"low":105395,"close":105400,"volume":547395,"rsi_14":100.0,"sma_20":105273.5,"sma_60":104985.25,"sma_120":105087.36},{"date":"2026-09-03","open":105405,"high":105410,"low":105405,"close":105410,"volume":727125,"rsi_14":100.0,"sma_20":105287.5,"sma_60":104999.17,"sma_120":105088.42},{"date":"2026-09-04","open":105430,"high":105435,"low":105430,"close":105435,"volume":466662,"rsi_14":100.0,"sma_20":105302.0,"sma_60":105013.33,"sma_120":105089.6},{"date":"2026-09-07","open":105445,"high":105450,"low":105445,"close":105450,"volume":693088,"rsi_14":100.0,"sma_20":105315.75,"sma_60":105027.67,"sma_120":105090.7},{"date":"2026-09-08","open":105455,"high":105460,"low":105455,"close":105460,"volume":528938,"rsi_14":100.0,"sma_20":105329.75,"sma_60":105041.75,"sma_120":105091.79},{"date":"2026-09-09","open":105465,"high":105470,"low":105465,"close":105465,"volume":580387,"rsi_14":100.0,"sma_20":105343.25,"sma_60":105055.67,"sma_120":105092.85},{"date":"2026-09-10","open":105475,"high":105480,"low":105475,"close":105480,"volume":748610,"rsi_14":100.0,"sma_20":105357.0,"sma_60":105069.67,"sma_120":105093.98},{"date":"2026-09-11","open":105500,"high":105505,"low":105500,"close":105505,"volume":451394,"rsi_14":100.0,"sma_20":105371.5,"sma_60":105083.92,"sma_120":105095.24},{"date":"2026-09-14","open":105510,"high":105515,"low":105510,"close":105510,"volume":452444,"rsi_14":100.0,"sma_20":105384.25,"sma_60":105098.17,"sma_120":105096.29},{"date":"2026-09-15","open":105520,"high":105525,"low":105520,"close":105525,"volume":911351,"rsi_14":100.0,"sma_20":105397.75,"sma_60":105112.25,"sma_120":105097.42},{"date":"2026-09-16","open":105535,"high":105535,"low":105530,"close":105530,"volume":345085,"rsi_14":100.0,"sma_20":105411.0,"sma_60":105126.17,"sma_120":105098.51},{"date":"2026-09-17","open":105540,"high":105545,"low":105540,"close":105545,"volume":472091,"rsi_14":100.0,"sma_20":105424.25,"sma_60":105140.25,"sma_120":105099.63},{"date":"2026-09-18","open":105570,"high":105575,"low":105570,"close":105575,"volume":595501,"rsi_14":100.0,"sma_20":105437.75,"sma_60":105154.75,"sma_120":105100.97},{"date":"2026-09-21","open":105580,"high":105585,"low":105580,"close":105580,"volume":558634,"rsi_14":100.0,"sma_20":105450.75,"sma_60":105169.17,"sma_120":105102.09},{"date":"2026-09-22","open":105590,"high":105595,"low":105590,"close":105595,"volume":902473,"rsi_14":100.0,"sma_20":105464.0,"sma_60":105183.42,"sma_120":105103.3},{"date":"2026-09-23","open":105640,"high":105645,"low":105640,"close":105645,"volume":998236,"rsi_14":100.0,"sma_20":105479.5,"sma_60":105198.42,"sma_120":105104.84},{"date":"2026-09-28","open":105650,"high":105655,"low":105650,"close":105650,"volume":617801,"rsi_14":100.0,"sma_20":105494.75,"sma_60":105213.33,"sma_120":105106.33},{"date":"2026-09-29","open":105665,"high":105665,"low":105660,"close":105665,"volume":538371,"rsi_14":100.0,"sma_20":105509.75,"sma_60":105228.25,"sma_120":105107.87},{"date":"2026-09-30","open":105670,"high":105675,"low":105670,"close":105670,"volume":512559,"rsi_14":100.0,"sma_20":105524.25,"sma_60":105243.0,"sma_120":105109.24},{"date":"2026-10-01","open":105685,"high":105690,"low":105685,"close":105690,"volume":605619,"rsi_14":100.0,"sma_20":105539.25,"sma_60":105257.5,"sma_120":105110.68},{"date":"2026-10-02","open":105720,"high":105725,"low":105720,"close":105725,"volume":607515,"rsi_14":100.0,"sma_20":105555.5,"sma_60":105272.42,"sma_120":105112.34},{"date":"2026-10-06","open":105735,"high":105740,"low":105735,"close":105735,"volume":507505,"rsi_14":100.0,"sma_20":105571.75,"sma_60":105287.25,"sma_120":105113.99},{"date":"2026-10-07","open":105745,"high":105750,"low":105745,"close":105750,"volume":576253,"rsi_14":100.0,"sma_20":105587.5,"sma_60":105302.08,"sma_120":105115.73},{"date":"2026-10-08","open":105790,"high":105795,"low":105790,"close":105795,"volume":563727,"rsi_14":100.0,"sma_20":105604.75,"sma_60":105317.5,"sma_120":105117.67},{"date":"2026-10-12","open":105800,"high":105805,"low":105800,"close":105805,"volume":655225,"rsi_14":100.0,"sma_20":105622.0,"sma_60":105332.58,"sma_120":105119.62},{"date":"2026-10-13","open":105810,"high":105815,"low":105810,"close":105815,"volume":846997,"rsi_14":100.0,"sma_20":105639.5,"sma_60":105347.75,"sma_120":105121.51},{"date":"2026-10-14","open":105820,"high":105825,"low":105820,"close":105825,"volume":461497,"rsi_14":100.0,"sma_20":105656.75,"sma_60":105362.92,"sma_120":105123.41},{"date":"2026-10-15","open":105830,"high":105835,"low":105830,"close":105835,"volume":943253,"rsi_14":100.0,"sma_20":105673.25,"sma_60":105378.0,"sma_120":105125.31},{"date":"2026-10-16","open":105855,"high":105860,"low":105855,"close":105860,"volume":802962,"rsi_14":100.0,"sma_20":105690.75,"sma_60":105392.83,"sma_120":105127.24},{"date":"2026-10-19","open":105870,"high":105875,"low":105870,"close":105870,"volume":561622,"rsi_14":100.0,"sma_20":105708.0,"sma_60":105407.75,"sma_120":105129.13},{"date":"2026-10-20","open":105880,"high":105885,"low":105880,"close":105885,"volume":527257,"rsi_14":100.0,"sma_20":105725.75,"sma_60":105422.75,"sma_120":105131.11},{"date":"2026-10-21","open":105890,"high":105895,"low":105890,"close":105895,"volume":481897,"rsi_14":100.0,"sma_20":105743.25,"sma_60":105437.83,"sma_120":105133.08},{"date":"2026-10-22","open":105900,"high":105905,"low":105900,"close":105905,"volume":646467,"rsi_14":100.0,"sma_20":105759.75,"sma_60":105452.83,"sma_120":105135.05},{"date":"2026-10-23","open":105927,"high":105930,"low":105922,"close":105930,"volume":556203}],"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","외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":105930.0,"price_history":[{"date":"2024-08-06","close":98629.2734},{"date":"2024-08-07","close":98629.2734},{"date":"2024-08-08","close":98644.0547},{"date":"2024-08-09","close":98673.625},{"date":"2024-08-12","close":98683.4844},{"date":"2024-08-13","close":98698.2656},{"date":"2024-08-14","close":98722.9062},{"date":"2024-08-16","close":98752.4766},{"date":"2024-08-19","close":98762.3359},{"date":"2024-08-20","close":98772.1875},{"date":"2024-08-21","close":98777.1172},{"date":"2024-08-22","close":98791.9062},{"date":"2024-08-23","close":98821.4688},{"date":"2024-08-26","close":98831.3281},{"date":"2024-08-27","close":100275.1399},{"date":"2024-08-28","close":98846.1172},{"date":"2024-08-29","close":98855.9688},{"date":"2024-08-30","close":98885.5391},{"date":"2024-09-02","close":98895.3984},{"date":"2024-09-03","close":98910.1797},{"date":"2024-09-04","close":98920.0391},{"date":"2024-09-05","close":98929.8906},{"date":"2024-09-06","close":98959.4609},{"date":"2024-09-09","close":98969.3203},{"date":"2024-09-10","close":98979.1797},{"date":"2024-09-11","close":98989.0312},{"date":"2024-09-12","close":99008.75},{"date":"2024-09-13","close":99058.0312},{"date":"2024-09-19","close":99067.8828},{"date":"2024-09-20","close":99092.5234},{"date":"2024-09-23","close":99097.4531},{"date":"2024-09-24","close":99117.1719},{"date":"2024-09-25","close":99127.0234},{"date":"2024-09-26","close":99136.8828},{"date":"2024-09-27","close":99166.4531},{"date":"2024-09-30","close":99191.0938},{"date":"2024-10-02","close":99215.7344},{"date":"2024-10-04","close":99240.375},{"date":"2024-10-07","close":99250.2344},{"date":"2024-10-08","close":99269.9453},{"date":"2024-10-10","close":99279.7969},{"date":"2024-10-11","close":99304.4453},{"date":"2024-10-14","close":99329.0859},{"date":"2024-10-15","close":99338.9375},{"date":"2024-10-16","close":99348.7969},{"date":"2024-10-17","close":99358.6562},{"date":"2024-10-18","close":99388.2188},{"date":"2024-10-21","close":99398.0781},{"date":"2024-10-22","close":99407.9375},{"date":"2024-10-23","close":99417.7891},{"date":"2024-10-24","close":99427.6484},{"date":"2024-10-25","close":99457.2188},{"date":"2024-10-28","close":99467.0781},{"date":"2024-10-29","close":99476.9297},{"date":"2024-10-30","close":100934.5844},{"date":"2024-10-31","close":99496.6406},{"date":"2024-11-01","close":99526.2109},{"date":"2024-11-04","close":99536.0703},{"date":"2024-11-05","close":100994.4417},{"date":"2024-11-06","close":99555.7812},{"date":"2024-11-07","close":99565.6406},{"date":"2024-11-08","close":99590.2812},{"date":"2024-11-11","close":99595.2109},{"date":"2024-11-12","close":99609.9922},{"date":"2024-11-13","close":99619.8516},{"date":"2024-11-14","close":99629.7109},{"date":"2024-11-15","close":99659.2734},{"date":"2024-11-18","close":99669.1328},{"date":"2024-11-19","close":99674.0625},{"date":"2024-11-20","close":99688.8438},{"date":"2024-11-21","close":99698.7031},{"date":"2024-11-22","close":99728.2734},{"date":"2024-11-25","close":99733.2031},{"date":"2024-11-26","close":99747.9844},{"date":"2024-11-27","close":99752.9141},{"date":"2024-11-28","close":99767.6953},{"date":"2024-11-29","close":99802.1953},{"date":"2024-12-02","close":99812.0547},{"date":"2024-12-03","close":99821.9062},{"date":"2024-12-04","close":99836.6953},{"date":"2024-12-05","close":99846.5469},{"date":"2024-12-06","close":99876.1172},{"date":"2024-12-09","close":99885.9766},{"date":"2024-12-10","close":99895.8359},{"date":"2024-12-11","close":99905.6875},{"date":"2024-12-12","close":99915.5469},{"date":"2024-12-13","close":99945.1172},{"date":"2024-12-16","close":99950.0469},{"date":"2024-12-17","close":99959.8984},{"date":"2024-12-18","close":99969.7578},{"date":"2024-12-19","close":99979.6172},{"date":"2024-12-20","close":100009.1797},{"date":"2024-12-23","close":100019.0391},{"date":"2024-12-24","close":100038.75},{"date":"2024-12-26","close":100048.6094},{"date":"2024-12-27","close":100073.25},{"date":"2024-12-30","close":100088.0391},{"date":"2025-01-02","close":100132.3906},{"date":"2025-01-03","close":100147.1719},{"date":"2025-01-06","close":100161.9609},{"date":"2025-01-07","close":100171.8125},{"date":"2025-01-08","close":100186.6016},{"date":"2025-01-09","close":100196.4609},{"date":"2025-01-10","close":100226.0234},{"date":"2025-01-13","close":100235.8828},{"date":"2025-01-14","close":100245.7422},{"date":"2025-01-15","close":100260.5234},{"date":"2025-01-16","close":100270.3828},{"date":"2025-01-17","close":100295.0234},{"date":"2025-01-20","close":100299.9531},{"date":"2025-01-21","close":100314.7344},{"date":"2025-01-22","close":100324.5938},{"date":"2025-01-23","close":100334.4453},{"date":"2025-01-24","close":100403.4453},{"date":"2025-01-31","close":100428.0859},{"date":"2025-02-03","close":100433.0156},{"date":"2025-02-04","close":100442.8672},{"date":"2025-02-05","close":100452.7266},{"date":"2025-02-06","close":100462.5859},{"date":"2025-02-07","close":100492.1562},{"date":"2025-02-10","close":100497.0781},{"date":"2025-02-11","close":100506.9375},{"date":"2025-02-12","close":100516.7969},{"date":"2025-02-13","close":100526.6484},{"date":"2025-02-14","close":100556.2188},{"date":"2025-02-17","close":100561.1484},{"date":"2025-02-18","close":100571.0078},{"date":"2025-02-19","close":100580.8594},{"date":"2025-02-20","close":100590.7188},{"date":"2025-02-21","close":100620.2891},{"date":"2025-02-24","close":100630.1406},{"date":"2025-02-25","close":100640.0},{"date":"2025-02-26","close":100654.7891},{"date":"2025-02-27","close":100664.6406},{"date":"2025-02-28","close":100704.0703},{"date":"2025-03-04","close":100718.8516},{"date":"2025-03-05","close":100718.8516},{"date":"2025-03-06","close":100728.7109},{"date":"2025-03-07","close":100738.5625},{"date":"2025-03-10","close":100763.2031},{"date":"2025-03-11","close":100773.0625},{"date":"2025-03-12","close":100777.9922},{"date":"2025-03-13","close":100787.8516},{"date":"2025-03-14","close":100817.4141},{"date":"2025-03-17","close":100822.3438},{"date":"2025-03-18","close":100827.2734},{"date":"2025-03-19","close":100837.1328},{"date":"2025-03-20","close":100846.9844},{"date":"2025-03-21","close":100871.625},{"date":"2025-03-24","close":100876.5547},{"date":"2025-03-25","close":100886.4141},{"date":"2025-03-26","close":100896.2734},{"date":"2025-03-27","close":100906.125},{"date":"2025-03-28","close":100930.7656},{"date":"2025-03-31","close":100935.6953},{"date":"2025-04-01","close":100940.625},{"date":"2025-04-02","close":100955.4062},{"date":"2025-04-03","close":100965.2656},{"date":"2025-04-04","close":100994.8359},{"date":"2025-04-07","close":101004.6953},{"date":"2025-04-08","close":101009.6172},{"date":"2025-04-09","close":101019.4766},{"date":"2025-04-10","close":101029.3359},{"date":"2025-04-11","close":101058.9062},{"date":"2025-04-14","close":101063.8281},{"date":"2025-04-15","close":101073.6875},{"date":"2025-04-16","close":101078.6172},{"date":"2025-04-17","close":101088.4688},{"date":"2025-04-18","close":101108.1875},{"date":"2025-04-21","close":101122.9688},{"date":"2025-04-22","close":101132.8281},{"date":"2025-04-23","close":101137.7578},{"date":"2025-04-24","close":101147.6094},{"date":"2025-04-25","close":101167.3281},{"date":"2025-04-28","close":101172.25},{"date":"2025-04-29","close":101187.0391},{"date":"2025-04-30","close":101206.75},{"date":"2025-05-02","close":101246.1797},{"date":"2025-05-07","close":101251.1016},{"date":"2025-05-08","close":101260.9609},{"date":"2025-05-09","close":101285.6016},{"date":"2025-05-12","close":101295.4609},{"date":"2025-05-13","close":101305.3125},{"date":"2025-05-14","close":101310.2422},{"date":"2025-05-15","close":101320.1016},{"date":"2025-05-16","close":101344.7422},{"date":"2025-05-19","close":101354.6016},{"date":"2025-05-20","close":101364.4531},{"date":"2025-05-21","close":101374.3125},{"date":"2025-05-22","close":101379.2422},{"date":"2025-05-23","close":101408.8125},{"date":"2025-05-26","close":101413.7344},{"date":"2025-05-27","close":101423.5938},{"date":"2025-05-28","close":101433.4531},{"date":"2025-05-29","close":101443.3047},{"date":"2025-05-30","close":101472.875},{"date":"2025-06-02","close":101507.375},{"date":"2025-06-04","close":101512.3047},{"date":"2025-06-05","close":101546.7969},{"date":"2025-06-09","close":101551.7266},{"date":"2025-06-10","close":101561.5859},{"date":"2025-06-11","close":101571.4453},{"date":"2025-06-12","close":101576.3672},{"date":"2025-06-13","close":101601.0078},{"date":"2025-06-16","close":101605.9375},{"date":"2025-06-17","close":101615.7969},{"date":"2025-06-18","close":101620.7266},{"date":"2025-06-19","close":101630.5781},{"date":"2025-06-20","close":101650.2969},{"date":"2025-06-23","close":101674.9375},{"date":"2025-06-24","close":101679.8672},{"date":"2025-06-25","close":101679.8672},{"date":"2025-06-26","close":101684.7891},{"date":"2025-06-27","close":101699.5781},{"date":"2025-06-30","close":101709.4297},{"date":"2025-07-01","close":101714.3594},{"date":"2025-07-02","close":101724.2188},{"date":"2025-07-03","close":101734.0781},{"date":"2025-07-04","close":101758.7188},{"date":"2025-07-07","close":101763.6406},{"date":"2025-07-08","close":101773.5},{"date":"2025-07-09","close":101778.4297},{"date":"2025-07-10","close":101788.2812},{"date":"2025-07-11","close":101812.9297},{"date":"2025-07-14","close":101812.9297},{"date":"2025-07-15","close":101827.7109},{"date":"2025-07-16","close":101832.6406},{"date":"2025-07-17","close":101842.4922},{"date":"2025-07-18","close":101857.2812},{"date":"2025-07-21","close":101872.0625},{"date":"2025-07-22","close":101876.9922},{"date":"2025-07-23","close":101886.8516},{"date":"2025-07-24","close":101891.7812},{"date":"2025-07-25","close":101916.4219},{"date":"2025-07-28","close":101921.3516},{"date":"2025-07-29","close":101931.2031},{"date":"2025-07-30","close":101936.1328},{"date":"2025-07-31","close":101945.9922},{"date":"2025-08-01","close":101970.6328},{"date":"2025-08-04","close":101975.5625},{"date":"2025-08-05","close":101985.4141},{"date":"2025-08-06","close":101990.3438},{"date":"2025-08-07","close":102000.2031},{"date":"2025-08-08","close":102019.9141},{"date":"2025-08-11","close":102029.7734},{"date":"2025-08-12","close":102034.6953},{"date":"2025-08-13","close":102044.5547},{"date":"2025-08-14","close":102074.125},{"date":"2025-08-18","close":102083.9844},{"date":"2025-08-19","close":102088.9062},{"date":"2025-08-20","close":102093.8359},{"date":"2025-08-21","close":102103.6953},{"date":"2025-08-22","close":102128.3359},{"date":"2025-08-25","close":102133.2656},{"date":"2025-08-26","close":102143.1172},{"date":"2025-08-27","close":102148.0469},{"date":"2025-08-28","close":102157.9062},{"date":"2025-08-29","close":102177.6172},{"date":"2025-09-01","close":102187.4766},{"date":"2025-09-02","close":102192.4062},{"date":"2025-09-03","close":102202.2578},{"date":"2025-09-04","close":102207.1875},{"date":"2025-09-05","close":102231.8281},{"date":"2025-09-08","close":102236.7578},{"date":"2025-09-09","close":102246.6172},{"date":"2025-09-10","close":102256.4688},{"date":"2025-09-11","close":102261.3984},{"date":"2025-09-12","close":102286.0391},{"date":"2025-09-15","close":102290.9688},{"date":"2025-09-16","close":102300.8203},{"date":"2025-09-17","close":102305.75},{"date":"2025-09-18","close":102315.6094},{"date":"2025-09-19","close":102335.3203},{"date":"2025-09-22","close":102345.1797},{"date":"2025-09-23","close":102350.1094},{"date":"2025-09-24","close":102359.9609},{"date":"2025-09-25","close":102369.8203},{"date":"2025-09-26","close":102389.5312},{"date":"2025-09-29","close":102394.4609},{"date":"2025-09-30","close":102404.3203},{"date":"2025-10-01","close":102414.1719},{"date":"2025-10-02","close":102473.3125},{"date":"2025-10-10","close":102502.8828},{"date":"2025-10-13","close":102507.8125},{"date":"2025-10-14","close":102512.7422},{"date":"2025-10-15","close":102522.5938},{"date":"2025-10-16","close":102532.4531},{"date":"2025-10-17","close":102552.1641},{"date":"2025-10-20","close":102562.0234},{"date":"2025-10-21","close":102566.9531},{"date":"2025-10-22","close":102576.8047},{"date":"2025-10-23","close":102581.7344},{"date":"2025-10-24","close":102606.375},{"date":"2025-10-27","close":102611.3047},{"date":"2025-10-28","close":102621.1641},{"date":"2025-10-29","close":102626.0859},{"date":"2025-10-30","close":102635.9453},{"date":"2025-10-31","close":102655.6562},{"date":"2025-11-03","close":102660.5859},{"date":"2025-11-04","close":102670.4453},{"date":"2025-11-05","close":102675.375},{"date":"2025-11-06","close":102680.2969},{"date":"2025-11-07","close":102700.0156},{"date":"2025-11-10","close":102709.8672},{"date":"2025-11-11","close":102714.7969},{"date":"2025-11-12","close":102719.7266},{"date":"2025-11-13","close":102724.6562},{"date":"2025-11-14","close":102739.4375},{"date":"2025-11-17","close":102739.4375},{"date":"2025-11-18","close":102744.3672},{"date":"2025-11-19","close":102749.2969},{"date":"2025-11-20","close":102754.2266},{"date":"2025-11-21","close":102764.0781},{"date":"2025-11-24","close":102764.0781},{"date":"2025-11-25","close":102778.8672},{"date":"2025-11-26","close":102788.7188},{"date":"2025-11-27","close":102798.5781},{"date":"2025-11-28","close":102818.2891},{"date":"2025-12-01","close":102828.1484},{"date":"2025-12-02","close":102833.0781},{"date":"2025-12-03","close":102838.0078},{"date":"2025-12-04","close":102842.9297},{"date":"2025-12-05","close":102867.5703},{"date":"2025-12-08","close":102877.4297},{"date":"2025-12-09","close":102887.2891},{"date":"2025-12-10","close":102897.1406},{"date":"2025-12-11","close":102907.0},{"date":"2025-12-12","close":102930.0},{"date":"2025-12-15","close":102945.0},{"date":"2025-12-16","close":102955.0},{"date":"2025-12-17","close":102965.0},{"date":"2025-12-18","close":102975.0},{"date":"2025-12-19","close":102995.0},{"date":"2025-12-22","close":103015.0},{"date":"2025-12-23","close":103035.0},{"date":"2025-12-24","close":103060.0},{"date":"2025-12-26","close":103095.0},{"date":"2025-12-29","close":103105.0},{"date":"2025-12-30","close":103130.0},{"date":"2026-01-02","close":103170.0},{"date":"2026-01-05","close":103175.0},{"date":"2026-01-06","close":103200.0},{"date":"2026-01-07","close":103220.0},{"date":"2026-01-08","close":103235.0},{"date":"2026-01-09","close":103270.0},{"date":"2026-01-12","close":103280.0},{"date":"2026-01-13","close":103290.0},{"date":"2026-01-14","close":103300.0},{"date":"2026-01-15","close":103310.0},{"date":"2026-01-16","close":103345.0},{"date":"2026-01-19","close":103345.0},{"date":"2026-01-20","close":103355.0},{"date":"2026-01-21","close":103360.0},{"date":"2026-01-22","close":103370.0},{"date":"2026-01-23","close":103395.0},{"date":"2026-01-26","close":103400.0},{"date":"2026-01-27","close":103405.0},{"date":"2026-01-28","close":103410.0},{"date":"2026-01-29","close":103415.0},{"date":"2026-01-30","close":103445.0},{"date":"2026-02-02","close":103450.0},{"date":"2026-02-03","close":103460.0},{"date":"2026-02-04","close":103470.0},{"date":"2026-02-05","close":103480.0},{"date":"2026-02-06","close":103505.0},{"date":"2026-02-09","close":103515.0},{"date":"2026-02-10","close":103525.0},{"date":"2026-02-11","close":103530.0},{"date":"2026-02-12","close":103535.0},{"date":"2026-02-13","close":103590.0},{"date":"2026-02-19","close":103595.0},{"date":"2026-02-20","close":103625.0},{"date":"2026-02-23","close":103635.0},{"date":"2026-02-24","close":103640.0},{"date":"2026-02-25","close":103650.0},{"date":"2026-02-26","close":103660.0},{"date":"2026-02-27","close":103695.0},{"date":"2026-03-03","close":103705.0},{"date":"2026-03-04","close":103705.0},{"date":"2026-03-05","close":103720.0},{"date":"2026-03-06","close":103745.0},{"date":"2026-03-09","close":103755.0},{"date":"2026-03-10","close":103765.0},{"date":"2026-03-11","close":103775.0},{"date":"2026-03-12","close":103785.0},{"date":"2026-03-13","close":103810.0},{"date":"2026-03-16","close":103820.0},{"date":"2026-03-17","close":103830.0},{"date":"2026-03-18","close":103835.0},{"date":"2026-03-19","close":103845.0},{"date":"2026-03-20","close":103875.0},{"date":"2026-03-23","close":103880.0},{"date":"2026-03-24","close":103890.0},{"date":"2026-03-25","close":103900.0},{"date":"2026-03-26","close":103905.0},{"date":"2026-03-27","close":103935.0},{"date":"2026-03-30","close":103940.0},{"date":"2026-03-31","close":103950.0},{"date":"2026-04-01","close":103960.0},{"date":"2026-04-02","close":103970.0},{"date":"2026-04-03","close":103995.0},{"date":"2026-04-06","close":104005.0},{"date":"2026-04-07","close":104015.0},{"date":"2026-04-08","close":104025.0},{"date":"2026-04-09","close":104030.0},{"date":"2026-04-10","close":104050.0},{"date":"2026-04-13","close":104060.0},{"date":"2026-04-14","close":104075.0},{"date":"2026-04-15","close":104085.0},{"date":"2026-04-16","close":104095.0},{"date":"2026-04-17","close":104115.0},{"date":"2026-04-20","close":104130.0},{"date":"2026-04-21","close":104135.0},{"date":"2026-04-22","close":104145.0},{"date":"2026-04-23","close":104155.0},{"date":"2026-04-24","close":104180.0},{"date":"2026-04-27","close":104185.0},{"date":"2026-04-28","close":104200.0},{"date":"2026-04-29","close":104210.0},{"date":"2026-04-30","close":104240.0},{"date":"2026-05-04","close":104260.0},{"date":"2026-05-06","close":104275.0},{"date":"2026-05-07","close":104280.0},{"date":"2026-05-08","close":104305.0},{"date":"2026-05-11","close":104320.0},{"date":"2026-05-12","close":104330.0},{"date":"2026-05-13","close":104335.0},{"date":"2026-05-14","close":104345.0},{"date":"2026-05-15","close":104370.0},{"date":"2026-05-18","close":104380.0},{"date":"2026-05-19","close":104390.0},{"date":"2026-05-20","close":104395.0},{"date":"2026-05-21","close":104405.0},{"date":"2026-05-22","close":104430.0},{"date":"2026-05-26","close":104450.0},{"date":"2026-05-27","close":104460.0},{"date":"2026-05-28","close":104470.0},{"date":"2026-05-29","close":104490.0},{"date":"2026-06-01","close":104500.0},{"date":"2026-06-02","close":104520.0},{"date":"2026-06-04","close":104530.0},{"date":"2026-06-05","close":104555.0},{"date":"2026-06-08","close":104565.0},{"date":"2026-06-09","close":104575.0},{"date":"2026-06-10","close":104585.0},{"date":"2026-06-11","close":104590.0},{"date":"2026-06-12","close":104615.0},{"date":"2026-06-15","close":104630.0},{"date":"2026-06-16","close":104640.0},{"date":"2026-06-17","close":104650.0},{"date":"2026-06-18","close":104655.0},{"date":"2026-06-19","close":104680.0},{"date":"2026-06-22","close":104695.0},{"date":"2026-06-23","close":104700.0},{"date":"2026-06-24","close":104705.0},{"date":"2026-06-25","close":104715.0},{"date":"2026-06-26","close":104740.0},{"date":"2026-06-29","close":104745.0},{"date":"2026-06-30","close":104755.0},{"date":"2026-07-01","close":104770.0},{"date":"2026-07-02","close":104785.0},{"date":"2026-07-03","close":104820.0},{"date":"2026-07-06","close":104830.0},{"date":"2026-07-07","close":104845.0},{"date":"2026-07-08","close":104860.0},{"date":"2026-07-09","close":104870.0},{"date":"2026-07-10","close":104900.0},{"date":"2026-07-13","close":104905.0},{"date":"2026-07-14","close":104915.0},{"date":"2026-07-15","close":104930.0},{"date":"2026-07-16","close":104970.0},{"date":"2026-07-20","close":104975.0},{"date":"2026-07-21","close":104985.0},{"date":"2026-07-22","close":104990.0},{"date":"2026-07-23","close":105005.0},{"date":"2026-07-24","close":105035.0},{"date":"2026-07-27","close":105040.0},{"date":"2026-07-28","close":105055.0},{"date":"2026-07-29","close":105065.0},{"date":"2026-07-30","close":105075.0},{"date":"2026-07-31","close":105105.0},{"date":"2026-08-03","close":105115.0},{"date":"2026-08-04","close":105125.0},{"date":"2026-08-05","close":105130.0},{"date":"2026-08-06","close":105145.0},{"date":"2026-08-07","close":105175.0},{"date":"2026-08-10","close":105180.0},{"date":"2026-08-11","close":105195.0},{"date":"2026-08-12","close":105205.0},{"date":"2026-08-13","close":105215.0},{"date":"2026-08-14","close":105255.0},{"date":"2026-08-18","close":105255.0},{"date":"2026-08-19","close":105265.0},{"date":"2026-08-20","close":105280.0},{"date":"2026-08-21","close":105305.0},{"date":"2026-08-24","close":105320.0},{"date":"2026-08-25","close":105330.0},{"date":"2026-08-26","close":105335.0},{"date":"2026-08-27","close":105345.0},{"date":"2026-08-28","close":105365.0},{"date":"2026-08-31","close":105380.0},{"date":"2026-09-01","close":105390.0},{"date":"2026-09-02","close":105400.0},{"date":"2026-09-03","close":105410.0},{"date":"2026-09-04","close":105435.0},{"date":"2026-09-07","close":105450.0},{"date":"2026-09-08","close":105460.0},{"date":"2026-09-09","close":105465.0},{"date":"2026-09-10","close":105480.0},{"date":"2026-09-11","close":105505.0},{"date":"2026-09-14","close":105510.0},{"date":"2026-09-15","close":105525.0},{"date":"2026-09-16","close":105530.0},{"date":"2026-09-17","close":105545.0},{"date":"2026-09-18","close":105575.0},{"date":"2026-09-21","close":105580.0},{"date":"2026-09-22","close":105595.0},{"date":"2026-09-23","close":105645.0},{"date":"2026-09-28","close":105650.0},{"date":"2026-09-29","close":105665.0},{"date":"2026-09-30","close":105670.0},{"date":"2026-10-01","close":105690.0},{"date":"2026-10-02","close":105725.0},{"date":"2026-10-06","close":105735.0},{"date":"2026-10-07","close":105750.0},{"date":"2026-10-08","close":105795.0},{"date":"2026-10-12","close":105805.0},{"date":"2026-10-13","close":105815.0},{"date":"2026-10-14","close":105825.0},{"date":"2026-10-15","close":105835.0},{"date":"2026-10-16","close":105860.0},{"date":"2026-10-19","close":105870.0},{"date":"2026-10-20","close":105885.0},{"date":"2026-10-21","close":105895.0},{"date":"2026-10-22","close":105905.0},{"date":"2026-10-23","close":105927.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":204581.0,"foreign_net":546.0,"institution_net":-205127.0},{"date":"2026-10-21","retail_net":-7375.0,"foreign_net":-2863.0,"institution_net":10238.0},{"date":"2026-10-20","retail_net":25453.0,"foreign_net":-4389.0,"institution_net":-21064.0},{"date":"2026-10-19","retail_net":-29377.0,"foreign_net":-256.0,"institution_net":29633.0},{"date":"2026-10-16","retail_net":-50628.0,"foreign_net":-24.0,"institution_net":50652.0},{"date":"2026-10-15","retail_net":-39377.0,"foreign_net":3002.0,"institution_net":36375.0},{"date":"2026-10-14","retail_net":33465.0,"foreign_net":-121.0,"institution_net":-33344.0},{"date":"2026-10-13","retail_net":-215374.0,"foreign_net":-694.0,"institution_net":216068.0},{"date":"2026-10-12","retail_net":-18755.0,"foreign_net":-102.0,"institution_net":18857.0},{"date":"2026-10-08","retail_net":-98198.0,"foreign_net":-179.0,"institution_net":98377.0},{"date":"2026-10-07","retail_net":151525.0,"foreign_net":-14064.0,"institution_net":-137461.0},{"date":"2026-10-06","retail_net":-45887.0,"foreign_net":105.0,"institution_net":45782.0},{"date":"2026-10-02","retail_net":-49789.0,"foreign_net":-143.0,"institution_net":49932.0},{"date":"2026-10-01","retail_net":124846.0,"foreign_net":547.0,"institution_net":-125393.0},{"date":"2026-09-30","retail_net":-51738.0,"foreign_net":-55.0,"institution_net":51793.0},{"date":"2026-09-29","retail_net":-206842.0,"foreign_net":-145.0,"institution_net":206987.0},{"date":"2026-09-28","retail_net":-5456.0,"foreign_net":712.0,"institution_net":4744.0},{"date":"2026-09-23","retail_net":7153.0,"foreign_net":-283720.0,"institution_net":276567.0},{"date":"2026-09-22","retail_net":279034.0,"foreign_net":251.0,"institution_net":-279285.0},{"date":"2026-09-21","retail_net":48219.0,"foreign_net":-303.0,"institution_net":-47916.0},{"date":"2026-09-18","retail_net":-37966.0,"foreign_net":-297.0,"institution_net":38263.0},{"date":"2026-09-17","retail_net":112003.0,"foreign_net":-462.0,"institution_net":-111541.0},{"date":"2026-09-16","retail_net":27179.0,"foreign_net":1559.0,"institution_net":-28738.0},{"date":"2026-09-15","retail_net":-147257.0,"foreign_net":283063.0,"institution_net":-135806.0},{"date":"2026-09-14","retail_net":-41070.0,"foreign_net":3450.0,"institution_net":37620.0},{"date":"2026-09-11","retail_net":-3391.0,"foreign_net":319.0,"institution_net":3072.0},{"date":"2026-09-10","retail_net":305788.0,"foreign_net":-989.0,"institution_net":-304799.0},{"date":"2026-09-09","retail_net":23435.0,"foreign_net":-13.0,"institution_net":-23422.0},{"date":"2026-09-08","retail_net":-39048.0,"foreign_net":729.0,"institution_net":38319.0},{"date":"2026-09-07","retail_net":14199.0,"foreign_net":79.0,"institution_net":-14278.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":204581.0,"foreign_net":546.0,"institution_net":-205127.0},"d3":{"retail_net":222659.0,"foreign_net":-6706.0,"institution_net":-215953.0},"d7":{"retail_net":136742.0,"foreign_net":-4105.0,"institution_net":-132637.0},"d14":{"retail_net":-14890.0,"foreign_net":-18635.0,"institution_net":33525.0},"d30":{"retail_net":269352.0,"foreign_net":-14457.0,"institution_net":-254895.0}},"analysis":"최근 5일 외국인 순매수 -6986.00, 기관 순매수 -13.57만. 30일 누적: 외국인 -1.45만, 기관 -25.49만.","foreign_flow":-6986.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-135668.0},"insider_trades":[],"price_analysis":{"current":105930.0,"low_30d":105455.0,"support":105502.7,"high_30d":105932.0,"change_1d":0.0,"change_7d":0.1,"change_30d":0.4,"resistance":105884.3,"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","외국인 30일 누적 순매도"],"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 머니마켓액티브","phase":"above-fold","symbol_resolved":true}