{"status":"ok","report":{"price_analysis":{"current":10430.0,"change_1d":-2.1,"change_7d":-3.0,"change_30d":-10.1,"high_30d":11730.0,"low_30d":10425.0,"position_in_range":0.0,"support":10555.5,"resistance":11599.5},"summary":"ACE 미국중심중소형제조업(0008E0)은(는) NYSE FactSet US Focus Manufacturing Index(Price Return)를 추종하는 ETF입니다, 순자산 141억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 31.2로 약세 구간입니다. MACD(-333.30)가 시그널선(-309.51)을 하회합니다(데드크로스). 현재가가 SMA20(11051)과 SMA60(11996) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 10426~11677 (현재 위치 0%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 31","rsi_14":31.233595800524938,"macd":-333.2958039590503,"macd_signal":-309.5098142158344,"sma_20":11051.25,"sma_60":11996.416666666666,"bb_upper":11676.716825659043,"bb_lower":10425.783174340957,"atr_14":182.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 2371.00. 30일 누적: 외국인 -1495.00, 기관 26.23만.","foreign_trend":"중립","institution_trend":"매수","comment":"외국인 중립, 기관 매수","foreign_flow":0,"institutional_flow":2371.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":521.0,"retail_net":-521.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":4.0,"retail_net":-4.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":515.0,"retail_net":-515.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":1141.0,"retail_net":-1141.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":190.0,"retail_net":-190.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":12.0,"retail_net":-12.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":108.0,"retail_net":-108.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":507.0,"retail_net":-507.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":-8.0,"retail_net":8.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-83.0,"retail_net":83.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":209.0,"retail_net":-209.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":397.0,"retail_net":-397.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":897.0,"retail_net":-897.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":2560.0,"retail_net":-2560.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-12.0,"retail_net":12.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":19.0,"retail_net":-19.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":233.0,"retail_net":-233.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":1120.0,"retail_net":-1120.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":1080.0,"retail_net":-1080.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":2699.0,"retail_net":-2699.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":368.0,"retail_net":-368.0},{"date":"2026-09-18","foreign_net":-1495.0,"institution_net":12690.0,"retail_net":-11195.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":770.0,"retail_net":-770.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":21256.0,"retail_net":-21256.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":208673.0,"retail_net":-208673.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":6245.0,"retail_net":-6245.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":21.0,"retail_net":-21.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":253.0,"retail_net":-253.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-26.0,"retail_net":26.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-41.0,"retail_net":41.0}],"periods":{"d1":{"foreign_net":0,"institution_net":521.0,"retail_net":-521.0},"d3":{"foreign_net":0,"institution_net":1040.0,"retail_net":-1040.0},"d7":{"foreign_net":0,"institution_net":2491.0,"retail_net":-2491.0},"d14":{"foreign_net":0,"institution_net":6970.0,"retail_net":-6970.0},"d30":{"foreign_net":-1495.0,"institution_net":262318.0,"retail_net":-260823.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":32,"summary":"RSI 31","metrics":[{"name":"RSI (14)","value":31.2,"unit":"","percentile":31,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-10.1,"unit":"%","percentile":34,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.0462,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.05,"summary":"배당수익률 0.05%","metrics":[{"name":"배당수익률","value":0.05,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"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},"meta":{"generated_at":"2026-10-24T00:26:18.308592+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"NYSE FactSet US Focus Manufacturing Index(Price Return)","issuer":"한국투신운용(ETF)","category":"","expense_ratio":0.45,"aum":14100000000.0,"aum_display":"141억","dividend_yield":null,"tracking_error":0.51,"holdings":[{"ticker":"","name":"DNOW Inc","weight":null},{"ticker":"","name":"Core & Main Inc","weight":null},{"ticker":"","name":"Mueller Water Products Inc","weight":null},{"ticker":"","name":"Zurn Elkay Water Solutions Corp","weight":null},{"ticker":"","name":"Kratos Defense & Security Solutions Inc","weight":null},{"ticker":"","name":"Centuri Holdings Inc","weight":null},{"ticker":"","name":"Leonardo DRS Inc","weight":null},{"ticker":"","name":"AAON Inc","weight":null},{"ticker":"","name":"Federal Signal Corp","weight":null},{"ticker":"","name":"Mercury Systems Inc","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":10430.0,"change_pct":-2.07,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-01-21","close":9974.8584},{"date":"2025-01-22","close":10139.7734},{"date":"2025-01-23","close":10144.7705},{"date":"2025-01-24","close":10074.8066},{"date":"2025-01-31","close":9744.9766},{"date":"2025-02-03","close":9470.1182},{"date":"2025-02-04","close":9530.0869},{"date":"2025-02-05","close":9435.1367},{"date":"2025-02-06","close":9600.0518},{"date":"2025-02-07","close":9630.0361},{"date":"2025-02-10","close":9560.0723},{"date":"2025-02-11","close":9570.0664},{"date":"2025-02-12","close":9515.0947},{"date":"2025-02-13","close":9335.1875},{"date":"2025-02-14","close":9285.2139},{"date":"2025-02-17","close":9255.2295},{"date":"2025-02-18","close":9260.2266},{"date":"2025-02-19","close":9275.2188},{"date":"2025-02-20","close":9120.2988},{"date":"2025-02-21","close":8975.373},{"date":"2025-02-24","close":8650.541},{"date":"2025-02-25","close":8500.6182},{"date":"2025-02-26","close":8600.5664},{"date":"2025-02-27","close":8755.4863},{"date":"2025-02-28","close":8605.5635},{"date":"2025-03-04","close":8455.6416},{"date":"2025-03-05","close":8370.6846},{"date":"2025-03-06","close":8315.7129},{"date":"2025-03-07","close":8240.752},{"date":"2025-03-10","close":8275.7344},{"date":"2025-03-11","close":8225.7598},{"date":"2025-03-12","close":8170.7881},{"date":"2025-03-13","close":8125.811},{"date":"2025-03-14","close":8125.811},{"date":"2025-03-17","close":8135.8062},{"date":"2025-03-18","close":8270.7363},{"date":"2025-03-19","close":8260.7412},{"date":"2025-03-20","close":8490.623},{"date":"2025-03-21","close":8390.6748},{"date":"2025-03-24","close":8395.6719},{"date":"2025-03-25","close":8670.5303},{"date":"2025-03-26","close":8615.5586},{"date":"2025-03-27","close":8510.6133},{"date":"2025-03-28","close":8410.6641},{"date":"2025-03-31","close":8165.7905},{"date":"2025-04-01","close":8175.7856},{"date":"2025-04-02","close":8235.7549},{"date":"2025-04-03","close":8095.8267},{"date":"2025-04-04","close":7621.0713},{"date":"2025-04-07","close":7186.2954},{"date":"2025-04-08","close":7636.0635},{"date":"2025-04-09","close":7301.2363},{"date":"2025-04-10","close":8080.8345},{"date":"2025-04-11","close":7920.917},{"date":"2025-04-14","close":7865.9453},{"date":"2025-04-15","close":7840.958},{"date":"2025-04-16","close":7760.9995},{"date":"2025-04-17","close":7770.9941},{"date":"2025-04-18","close":7820.9683},{"date":"2025-04-21","close":7726.0171},{"date":"2025-04-22","close":7596.0845},{"date":"2025-04-23","close":7900.9272},{"date":"2025-04-24","close":7940.9067},{"date":"2025-04-25","close":8220.7627},{"date":"2025-04-28","close":8140.8037},{"date":"2025-04-29","close":8155.7959},{"date":"2025-04-30","close":8075.8369},{"date":"2025-05-02","close":8245.749},{"date":"2025-05-07","close":8215.7646},{"date":"2025-05-08","close":8180.7827},{"date":"2025-05-09","close":8300.7207},{"date":"2025-05-12","close":8470.6338},{"date":"2025-05-13","close":8725.502},{"date":"2025-05-14","close":8940.3916},{"date":"2025-05-15","close":8755.4863},{"date":"2025-05-16","close":8750.4893},{"date":"2025-05-19","close":8775.4766},{"date":"2025-05-20","close":8745.4922},{"date":"2025-05-21","close":8690.5205},{"date":"2025-05-22","close":8545.5947},{"date":"2025-05-23","close":8420.6592},{"date":"2025-05-26","close":8530.6025},{"date":"2025-05-27","close":8560.5869},{"date":"2025-05-28","close":8720.5049},{"date":"2025-05-29","close":8775.4766},{"date":"2025-05-30","close":8625.5537},{"date":"2025-06-02","close":8520.6074},{"date":"2025-06-04","close":8785.4717},{"date":"2025-06-05","close":8690.5205},{"date":"2025-06-09","close":8800.4639},{"date":"2025-06-10","close":8820.4531},{"date":"2025-06-11","close":8810.458},{"date":"2025-06-12","close":8725.502},{"date":"2025-06-13","close":8560.5869},{"date":"2025-06-16","close":8710.5098},{"date":"2025-06-17","close":8640.5459},{"date":"2025-06-18","close":8750.4893},{"date":"2025-06-19","close":8725.502},{"date":"2025-06-20","close":8645.543},{"date":"2025-06-23","close":8735.4971},{"date":"2025-06-24","close":8845.4404},{"date":"2025-06-25","close":8905.4092},{"date":"2025-06-26","close":8800.4639},{"date":"2025-06-27","close":8955.3838},{"date":"2025-06-30","close":9025.3477},{"date":"2025-07-01","close":9025.3477},{"date":"2025-07-02","close":9200.2578},{"date":"2025-07-03","close":9295.208},{"date":"2025-07-04","close":9360.1748},{"date":"2025-07-07","close":9380.165},{"date":"2025-07-08","close":9395.1572},{"date":"2025-07-09","close":9320.1953},{"date":"2025-07-10","close":9375.167},{"date":"2025-07-11","close":9475.1152},{"date":"2025-07-14","close":9455.126},{"date":"2025-07-15","close":9490.1084},{"date":"2025-07-16","close":9420.1436},{"date":"2025-07-17","close":9545.0801},{"date":"2025-07-18","close":9794.9512},{"date":"2025-07-21","close":9744.9766},{"date":"2025-07-22","close":9585.0586},{"date":"2025-07-23","close":9580.0615},{"date":"2025-07-24","close":9670.0156},{"date":"2025-07-25","close":9804.9453},{"date":"2025-07-28","close":10169.7578},{"date":"2025-07-29","close":10119.7832},{"date":"2025-07-30","close":9929.8809},{"date":"2025-07-31","close":10024.832},{"date":"2025-08-01","close":10134.7754},{"date":"2025-08-04","close":9964.8633},{"date":"2025-08-05","close":10119.7832},{"date":"2025-08-06","close":10334.6729},{"date":"2025-08-07","close":10164.7598},{"date":"2025-08-08","close":10299.6904},{"date":"2025-08-11","close":10349.665},{"date":"2025-08-12","close":10289.6953},{"date":"2025-08-13","close":10554.5596},{"date":"2025-08-14","close":10574.5488},{"date":"2025-08-18","close":10344.667},{"date":"2025-08-19","close":10464.6055},{"date":"2025-08-20","close":10434.6211},{"date":"2025-08-21","close":10319.6807},{"date":"2025-08-22","close":10299.6904},{"date":"2025-08-25","close":10569.5518},{"date":"2025-08-26","close":10554.5596},{"date":"2025-08-27","close":10674.4971},{"date":"2025-08-28","close":10634.5176},{"date":"2025-08-29","close":10639.5156},{"date":"2025-09-01","close":10484.5957},{"date":"2025-09-02","close":10484.5957},{"date":"2025-09-03","close":10324.6777},{"date":"2025-09-04","close":10379.6494},{"date":"2025-09-05","close":10534.5693},{"date":"2025-09-08","close":10559.5566},{"date":"2025-09-09","close":10549.5615},{"date":"2025-09-10","close":10269.7061},{"date":"2025-09-11","close":10554.5596},{"date":"2025-09-12","close":10644.5127},{"date":"2025-09-15","close":10604.5332},{"date":"2025-09-16","close":10614.5283},{"date":"2025-09-17","close":10634.5176},{"date":"2025-09-18","close":10629.5205},{"date":"2025-09-19","close":10939.3613},{"date":"2025-09-22","close":10889.3867},{"date":"2025-09-23","close":11029.3145},{"date":"2025-09-24","close":10994.333},{"date":"2025-09-25","close":10839.4121},{"date":"2025-09-26","close":10904.3789},{"date":"2025-09-29","close":10969.3457},{"date":"2025-09-30","close":10979.3398},{"date":"2025-10-01","close":11019.3193},{"date":"2025-10-02","close":11114.2705},{"date":"2025-10-10","close":11374.1367},{"date":"2025-10-13","close":11204.2246},{"date":"2025-10-14","close":11204.2246},{"date":"2025-10-15","close":11434.1055},{"date":"2025-10-16","close":11394.126},{"date":"2025-10-17","close":11274.1885},{"date":"2025-10-20","close":11294.1777},{"date":"2025-10-21","close":11509.0674},{"date":"2025-10-22","close":11634.0029},{"date":"2025-10-23","close":11364.1416},{"date":"2025-10-24","close":11604.0186},{"date":"2025-10-27","close":11868.8818},{"date":"2025-10-28","close":11723.9561},{"date":"2025-10-29","close":11658.9902},{"date":"2025-10-30","close":11793.9199},{"date":"2025-10-31","close":11449.0977},{"date":"2025-11-03","close":11609.0156},{"date":"2025-11-04","close":11494.0752},{"date":"2025-11-05","close":11519.0625},{"date":"2025-11-06","close":11579.0312},{"date":"2025-11-07","close":11489.0771},{"date":"2025-11-10","close":11474.085},{"date":"2025-11-11","close":11599.0205},{"date":"2025-11-12","close":11569.0361},{"date":"2025-11-13","close":11590.0},{"date":"2025-11-14","close":11014.3223},{"date":"2025-11-17","close":11074.291},{"date":"2025-11-18","close":10804.4307},{"date":"2025-11-19","close":10874.3945},{"date":"2025-11-20","close":11089.2832},{"date":"2025-11-21","close":10799.4326},{"date":"2025-11-24","close":11099.2783},{"date":"2025-11-25","close":11299.1758},{"date":"2025-11-26","close":11469.0879},{"date":"2025-11-27","close":11549.0469},{"date":"2025-11-28","close":11594.0234},{"date":"2025-12-01","close":11574.0342},{"date":"2025-12-02","close":11474.085},{"date":"2025-12-03","close":11579.0312},{"date":"2025-12-04","close":11723.9561},{"date":"2025-12-05","close":11778.9277},{"date":"2025-12-08","close":11753.9414},{"date":"2025-12-09","close":11728.9541},{"date":"2025-12-10","close":11733.9512},{"date":"2025-12-11","close":12048.7891},{"date":"2025-12-12","close":12343.6367},{"date":"2025-12-15","close":12063.7812},{"date":"2025-12-16","close":11908.8613},{"date":"2025-12-17","close":12018.8047},{"date":"2025-12-18","close":11589.0264},{"date":"2025-12-19","close":11693.9717},{"date":"2025-12-22","close":11843.8945},{"date":"2025-12-23","close":12023.8018},{"date":"2025-12-24","close":11723.9561},{"date":"2025-12-26","close":11639.0},{"date":"2025-12-29","close":11585.0},{"date":"2025-12-30","close":11530.0},{"date":"2026-01-02","close":11380.0},{"date":"2026-01-05","close":11625.0},{"date":"2026-01-06","close":12025.0},{"date":"2026-01-07","close":12195.0},{"date":"2026-01-08","close":11930.0},{"date":"2026-01-09","close":12245.0},{"date":"2026-01-12","close":12530.0},{"date":"2026-01-13","close":12820.0},{"date":"2026-01-14","close":12975.0},{"date":"2026-01-15","close":12925.0},{"date":"2026-01-16","close":13265.0},{"date":"2026-01-19","close":13230.0},{"date":"2026-01-20","close":13235.0},{"date":"2026-01-21","close":13115.0},{"date":"2026-01-22","close":13370.0},{"date":"2026-01-23","close":13365.0},{"date":"2026-01-26","close":12830.0},{"date":"2026-01-27","close":12980.0},{"date":"2026-01-28","close":12795.0},{"date":"2026-01-29","close":12670.0},{"date":"2026-01-30","close":12570.0},{"date":"2026-02-02","close":12410.0},{"date":"2026-02-03","close":12755.0},{"date":"2026-02-04","close":13070.0},{"date":"2026-02-05","close":13155.0},{"date":"2026-02-06","close":13115.0},{"date":"2026-02-09","close":13560.0},{"date":"2026-02-10","close":13585.0},{"date":"2026-02-11","close":13555.0},{"date":"2026-02-12","close":13640.0},{"date":"2026-02-13","close":13285.0},{"date":"2026-02-19","close":13560.0},{"date":"2026-02-20","close":13775.0},{"date":"2026-02-23","close":13645.0},{"date":"2026-02-24","close":13485.0},{"date":"2026-02-25","close":13555.0},{"date":"2026-02-26","close":13330.0},{"date":"2026-02-27","close":13605.0},{"date":"2026-03-03","close":13620.0},{"date":"2026-03-04","close":13575.0},{"date":"2026-03-05","close":13500.0},{"date":"2026-03-06","close":13080.0},{"date":"2026-03-09","close":12570.0},{"date":"2026-03-10","close":13020.0},{"date":"2026-03-11","close":12865.0},{"date":"2026-03-12","close":12845.0},{"date":"2026-03-13","close":12760.0},{"date":"2026-03-16","close":12685.0},{"date":"2026-03-17","close":12560.0},{"date":"2026-03-18","close":12945.0},{"date":"2026-03-19","close":12725.0},{"date":"2026-03-20","close":12835.0},{"date":"2026-03-23","close":12535.0},{"date":"2026-03-24","close":12655.0},{"date":"2026-03-25","close":13090.0},{"date":"2026-03-26","close":13135.0},{"date":"2026-03-27","close":12900.0},{"date":"2026-03-30","close":12740.0},{"date":"2026-03-31","close":12630.0},{"date":"2026-04-01","close":12865.0},{"date":"2026-04-02","close":13085.0},{"date":"2026-04-03","close":13005.0},{"date":"2026-04-06","close":12990.0},{"date":"2026-04-07","close":13155.0},{"date":"2026-04-08","close":13355.0},{"date":"2026-04-09","close":13580.0},{"date":"2026-04-10","close":13605.0},{"date":"2026-04-13","close":13535.0},{"date":"2026-04-14","close":13750.0},{"date":"2026-04-15","close":13775.0},{"date":"2026-04-16","close":13590.0},{"date":"2026-04-17","close":13665.0},{"date":"2026-04-20","close":13745.0},{"date":"2026-04-21","close":14040.0},{"date":"2026-04-22","close":13995.0},{"date":"2026-04-23","close":13995.0},{"date":"2026-04-24","close":14220.0},{"date":"2026-04-27","close":14090.0},{"date":"2026-04-28","close":14215.0},{"date":"2026-04-29","close":14105.0},{"date":"2026-04-30","close":13865.0},{"date":"2026-05-04","close":14365.0},{"date":"2026-05-06","close":14745.0},{"date":"2026-05-07","close":14785.0},{"date":"2026-05-08","close":14640.0},{"date":"2026-05-11","close":14730.0},{"date":"2026-05-12","close":14955.0},{"date":"2026-05-13","close":14780.0},{"date":"2026-05-14","close":14715.0},{"date":"2026-05-15","close":14955.0},{"date":"2026-05-18","close":14545.0},{"date":"2026-05-19","close":14490.0},{"date":"2026-05-20","close":14150.0},{"date":"2026-05-21","close":14500.0},{"date":"2026-05-22","close":14620.0},{"date":"2026-05-26","close":14915.0},{"date":"2026-05-27","close":15065.0},{"date":"2026-05-28","close":15250.0},{"date":"2026-05-29","close":15380.0},{"date":"2026-06-01","close":15225.0},{"date":"2026-06-02","close":15280.0},{"date":"2026-06-04","close":15870.0},{"date":"2026-06-05","close":16040.0},{"date":"2026-06-08","close":15395.0},{"date":"2026-06-09","close":15365.0},{"date":"2026-06-10","close":15390.0},{"date":"2026-06-11","close":14900.0},{"date":"2026-06-12","close":15450.0},{"date":"2026-06-15","close":15605.0},{"date":"2026-06-16","close":15585.0},{"date":"2026-06-17","close":15395.0},{"date":"2026-06-18","close":15505.0},{"date":"2026-06-19","close":15715.0},{"date":"2026-06-22","close":15765.0},{"date":"2026-06-23","close":15955.0},{"date":"2026-06-24","close":15580.0},{"date":"2026-06-25","close":15840.0},{"date":"2026-06-26","close":16100.0},{"date":"2026-06-29","close":15905.0},{"date":"2026-06-30","close":15800.0},{"date":"2026-07-01","close":16025.0},{"date":"2026-07-02","close":15415.0},{"date":"2026-07-03","close":14865.0},{"date":"2026-07-06","close":14860.0},{"date":"2026-07-07","close":14940.0},{"date":"2026-07-08","close":14110.0},{"date":"2026-07-09","close":14110.0},{"date":"2026-07-10","close":14180.0},{"date":"2026-07-13","close":14155.0},{"date":"2026-07-14","close":13835.0},{"date":"2026-07-15","close":14015.0},{"date":"2026-07-16","close":14030.0},{"date":"2026-07-20","close":13795.0},{"date":"2026-07-21","close":13700.0},{"date":"2026-07-22","close":13950.0},{"date":"2026-07-23","close":13860.0},{"date":"2026-07-24","close":13930.0},{"date":"2026-07-27","close":13895.0},{"date":"2026-07-28","close":13550.0},{"date":"2026-07-29","close":13110.0},{"date":"2026-07-30","close":12465.0},{"date":"2026-07-31","close":12770.0},{"date":"2026-08-03","close":12995.0},{"date":"2026-08-04","close":13300.0},{"date":"2026-08-05","close":13595.0},{"date":"2026-08-06","close":13450.0},{"date":"2026-08-07","close":13325.0},{"date":"2026-08-10","close":13605.0},{"date":"2026-08-11","close":13430.0},{"date":"2026-08-12","close":13480.0},{"date":"2026-08-13","close":13560.0},{"date":"2026-08-14","close":13425.0},{"date":"2026-08-18","close":13575.0},{"date":"2026-08-19","close":13015.0},{"date":"2026-08-20","close":12885.0},{"date":"2026-08-21","close":12615.0},{"date":"2026-08-24","close":12605.0},{"date":"2026-08-25","close":12385.0},{"date":"2026-08-26","close":12225.0},{"date":"2026-08-27","close":12365.0},{"date":"2026-08-28","close":12315.0},{"date":"2026-08-31","close":11935.0},{"date":"2026-09-01","close":11845.0},{"date":"2026-09-02","close":11530.0},{"date":"2026-09-03","close":11505.0},{"date":"2026-09-04","close":11615.0},{"date":"2026-09-07","close":11615.0},{"date":"2026-09-08","close":11605.0},{"date":"2026-09-09","close":11640.0},{"date":"2026-09-10","close":11410.0},{"date":"2026-09-11","close":11330.0},{"date":"2026-09-14","close":11415.0},{"date":"2026-09-15","close":11220.0},{"date":"2026-09-16","close":11330.0},{"date":"2026-09-17","close":11565.0},{"date":"2026-09-18","close":11570.0},{"date":"2026-09-21","close":11690.0},{"date":"2026-09-22","close":11425.0},{"date":"2026-09-23","close":11410.0},{"date":"2026-09-28","close":11260.0},{"date":"2026-09-29","close":11185.0},{"date":"2026-09-30","close":11220.0},{"date":"2026-10-01","close":11145.0},{"date":"2026-10-02","close":11240.0},{"date":"2026-10-06","close":11425.0},{"date":"2026-10-07","close":11540.0},{"date":"2026-10-08","close":11070.0},{"date":"2026-10-12","close":11170.0},{"date":"2026-10-13","close":11145.0},{"date":"2026-10-14","close":11075.0},{"date":"2026-10-15","close":10905.0},{"date":"2026-10-16","close":10800.0},{"date":"2026-10-19","close":10750.0},{"date":"2026-10-20","close":10630.0},{"date":"2026-10-21","close":10550.0},{"date":"2026-10-22","close":10650.0},{"date":"2026-10-23","close":10475.0}],"chart_data":[{"date":"2025-01-21","open":9895,"high":9975,"low":9855,"close":9975,"volume":242063},{"date":"2025-01-22","open":10110,"high":10155,"low":10090,"close":10140,"volume":429460},{"date":"2025-01-23","open":10140,"high":10155,"low":10120,"close":10145,"volume":178441},{"date":"2025-01-24","open":10125,"high":10125,"low":10055,"close":10075,"volume":168073},{"date":"2025-01-31","open":9695,"high":9765,"low":9620,"close":9745,"volume":244462},{"date":"2025-02-03","open":9500,"high":9505,"low":9425,"close":9470,"volume":156419},{"date":"2025-02-04","open":9635,"high":9635,"low":9520,"close":9530,"volume":345809},{"date":"2025-02-05","open":9535,"high":9535,"low":9430,"close":9435,"volume":292216},{"date":"2025-02-06","open":9595,"high":9605,"low":9570,"close":9600,"volume":149127},{"date":"2025-02-07","open":9610,"high":9655,"low":9610,"close":9630,"volume":201993},{"date":"2025-02-10","open":9610,"high":9610,"low":9555,"close":9560,"volume":101376},{"date":"2025-02-11","open":9605,"high":9605,"low":9565,"close":9570,"volume":91432},{"date":"2025-02-12","open":9520,"high":9535,"low":9495,"close":9515,"volume":116019},{"date":"2025-02-13","open":9355,"high":9365,"low":9330,"close":9335,"volume":152615},{"date":"2025-02-14","open":9265,"high":9300,"low":9240,"close":9285,"volume":112304},{"date":"2025-02-17","open":9235,"high":9265,"low":9235,"close":9255,"volume":211992},{"date":"2025-02-18","open":9255,"high":9275,"low":9240,"close":9260,"volume":193950},{"date":"2025-02-19","open":9295,"high":9300,"low":9260,"close":9275,"volume":209047},{"date":"2025-02-20","open":9170,"high":9170,"low":9110,"close":9120,"volume":221744},{"date":"2025-02-21","open":8980,"high":8980,"low":8950,"close":8975,"volume":127758},{"date":"2025-02-24","open":8676,"high":8686,"low":8616,"close":8651,"volume":114582},{"date":"2025-02-25","open":8491,"high":8501,"low":8466,"close":8501,"volume":7474},{"date":"2025-02-26","open":8546,"high":8606,"low":8546,"close":8601,"volume":333275},{"date":"2025-02-27","open":8640,"high":8755,"low":8635,"close":8755,"volume":797009},{"date":"2025-02-28","open":8586,"high":8606,"low":8526,"close":8606,"volume":86470},{"date":"2025-03-04","open":8511,"high":8511,"low":8406,"close":8456,"volume":26268},{"date":"2025-03-05","open":8416,"high":8416,"low":8351,"close":8371,"volume":4954},{"date":"2025-03-06","open":8396,"high":8396,"low":8296,"close":8316,"volume":14607},{"date":"2025-03-07","open":8316,"high":8316,"low":8211,"close":8241,"volume":10027},{"date":"2025-03-10","open":8221,"high":8291,"low":8186,"close":8276,"volume":3361},{"date":"2025-03-11","open":8266,"high":8266,"low":8116,"close":8226,"volume":10748},{"date":"2025-03-12","open":8181,"high":8196,"low":8141,"close":8171,"volume":6101},{"date":"2025-03-13","open":8166,"high":8178,"low":8111,"close":8126,"volume":3669},{"date":"2025-03-14","open":8116,"high":8146,"low":8096,"close":8126,"volume":8280},{"date":"2025-03-17","open":8216,"high":8216,"low":8126,"close":8136,"volume":2791},{"date":"2025-03-18","open":8196,"high":8276,"low":8196,"close":8271,"volume":1240},{"date":"2025-03-19","open":8251,"high":8276,"low":8231,"close":8261,"volume":2180},{"date":"2025-03-20","open":8451,"high":8506,"low":8436,"close":8491,"volume":190892},{"date":"2025-03-21","open":8436,"high":8446,"low":8391,"close":8391,"volume":4338},{"date":"2025-03-24","open":8401,"high":8401,"low":8326,"close":8396,"volume":1922},{"date":"2025-03-25","open":8611,"high":8691,"low":8611,"close":8671,"volume":1051913},{"date":"2025-03-26","open":8666,"high":8666,"low":8611,"close":8616,"volume":3966},{"date":"2025-03-27","open":8516,"high":8526,"low":8471,"close":8511,"volume":6639},{"date":"2025-03-28","open":8416,"high":8441,"low":8366,"close":8411,"volume":10521},{"date":"2025-03-31","open":8181,"high":8181,"low":8121,"close":8166,"volume":12157},{"date":"2025-04-01","open":8206,"high":8206,"low":8151,"close":8176,"volume":1028},{"date":"2025-04-02","open":8296,"high":8296,"low":8206,"close":8236,"volume":1987},{"date":"2025-04-03","open":8171,"high":8171,"low":8016,"close":8096,"volume":9424},{"date":"2025-04-04","open":7746,"high":7996,"low":7571,"close":7621,"volume":73218},{"date":"2025-04-07","open":7196,"high":7296,"low":7126,"close":7186,"volume":28537},{"date":"2025-04-08","open":7471,"high":7666,"low":7126,"close":7636,"volume":14425},{"date":"2025-04-09","open":7391,"high":7391,"low":7216,"close":7301,"volume":7670},{"date":"2025-04-10","open":8141,"high":8166,"low":8061,"close":8081,"volume":1175601},{"date":"2025-04-11","open":7851,"high":7921,"low":7696,"close":7921,"volume":13823},{"date":"2025-04-14","open":7886,"high":7886,"low":7801,"close":7866,"volume":6716},{"date":"2025-04-15","open":7871,"high":7886,"low":7816,"close":7841,"volume":44964},{"date":"2025-04-16","open":7841,"high":7846,"low":7741,"close":7761,"volume":5724},{"date":"2025-04-17","open":7746,"high":7771,"low":7686,"close":7771,"volume":969},{"date":"2025-04-18","open":7716,"high":7831,"low":7716,"close":7821,"volume":491},{"date":"2025-04-21","open":7781,"high":7781,"low":7706,"close":7726,"volume":7028},{"date":"2025-04-22","open":7651,"high":7693,"low":7571,"close":7596,"volume":1256},{"date":"2025-04-23","open":7886,"high":7981,"low":7876,"close":7901,"volume":1671},{"date":"2025-04-24","open":7971,"high":7976,"low":7896,"close":7941,"volume":642},{"date":"2025-04-25","open":8126,"high":8231,"low":8126,"close":8221,"volume":2943},{"date":"2025-04-28","open":8116,"high":8141,"low":8061,"close":8141,"volume":5051},{"date":"2025-04-29","open":8166,"high":8196,"low":8146,"close":8156,"volume":4925074},{"date":"2025-04-30","open":8181,"high":8181,"low":8036,"close":8076,"volume":3854},{"date":"2025-05-02","open":8301,"high":8411,"low":8206,"close":8246,"volume":5648},{"date":"2025-05-07","open":8301,"high":8301,"low":8136,"close":8216,"volume":1723},{"date":"2025-05-08","open":8191,"high":8256,"low":8106,"close":8181,"volume":272221},{"date":"2025-05-09","open":8331,"high":8416,"low":8286,"close":8301,"volume":4348},{"date":"2025-05-12","open":8486,"high":8496,"low":8411,"close":8471,"volume":8614901},{"date":"2025-05-13","open":8471,"high":8746,"low":8226,"close":8726,"volume":21878},{"date":"2025-05-14","open":8920,"high":8945,"low":8865,"close":8940,"volume":581903},{"date":"2025-05-15","open":8890,"high":8890,"low":8745,"close":8755,"volume":3342},{"date":"2025-05-16","open":8755,"high":8800,"low":8735,"close":8750,"volume":4574},{"date":"2025-05-19","open":8845,"high":8845,"low":8755,"close":8775,"volume":6900},{"date":"2025-05-20","open":8820,"high":8830,"low":8710,"close":8745,"volume":3109},{"date":"2025-05-21","open":8806,"high":8806,"low":8686,"close":8691,"volume":975},{"date":"2025-05-22","open":8511,"high":8546,"low":8476,"close":8546,"volume":9325},{"date":"2025-05-23","open":8506,"high":8506,"low":8416,"close":8421,"volume":2607},{"date":"2025-05-26","open":8521,"high":8561,"low":8496,"close":8531,"volume":4219},{"date":"2025-05-27","open":8551,"high":8561,"low":8521,"close":8561,"volume":3052},{"date":"2025-05-28","open":8721,"high":8726,"low":8686,"close":8721,"volume":1407},{"date":"2025-05-29","open":8790,"high":8880,"low":8775,"close":8775,"volume":4955},{"date":"2025-05-30","open":8571,"high":8636,"low":8551,"close":8626,"volume":2800},{"date":"2025-06-02","open":8621,"high":8621,"low":8516,"close":8521,"volume":4743},{"date":"2025-06-04","open":8770,"high":8835,"low":8765,"close":8785,"volume":1754},{"date":"2025-06-05","open":8706,"high":8721,"low":8641,"close":8691,"volume":6815},{"date":"2025-06-09","open":8785,"high":8805,"low":8785,"close":8800,"volume":6705},{"date":"2025-06-10","open":8790,"high":8845,"low":8755,"close":8820,"volume":13829},{"date":"2025-06-11","open":8800,"high":8810,"low":8735,"close":8810,"volume":7274},{"date":"2025-06-12","open":8795,"high":8795,"low":8721,"close":8726,"volume":45257},{"date":"2025-06-13","open":8601,"high":8621,"low":8511,"close":8561,"volume":2156},{"date":"2025-06-16","open":8756,"high":8756,"low":8681,"close":8711,"volume":4102},{"date":"2025-06-17","open":8701,"high":8731,"low":8641,"close":8641,"volume":1715},{"date":"2025-06-18","open":8700,"high":8750,"low":8675,"close":8750,"volume":10925},{"date":"2025-06-19","open":8810,"high":8810,"low":8716,"close":8726,"volume":3094},{"date":"2025-06-20","open":8746,"high":8746,"low":8636,"close":8646,"volume":1654},{"date":"2025-06-23","open":8755,"high":8755,"low":8720,"close":8735,"volume":10770},{"date":"2025-06-24","open":8920,"high":8920,"low":8820,"close":8845,"volume":37725},{"date":"2025-06-25","open":8900,"high":8910,"low":8845,"close":8905,"volume":7507},{"date":"2025-06-26","open":8815,"high":8835,"low":8785,"close":8800,"volume":655},{"date":"2025-06-27","open":8910,"high":8955,"low":8910,"close":8955,"volume":6781},{"date":"2025-06-30","open":9110,"high":9110,"low":8955,"close":9025,"volume":4158},{"date":"2025-07-01","open":9025,"high":9050,"low":9000,"close":9025,"volume":10136},{"date":"2025-07-02","open":9105,"high":9205,"low":9105,"close":9200,"volume":14829},{"date":"2025-07-03","open":9280,"high":9310,"low":9250,"close":9295,"volume":10549},{"date":"2025-07-04","open":9355,"high":9425,"low":9355,"close":9360,"volume":12241},{"date":"2025-07-07","open":9365,"high":9395,"low":9330,"close":9380,"volume":2972},{"date":"2025-07-08","open":9380,"high":9395,"low":9330,"close":9395,"volume":4676},{"date":"2025-07-09","open":9335,"high":9335,"low":9306,"close":9320,"volume":1763},{"date":"2025-07-10","open":9410,"high":9420,"low":9375,"close":9375,"volume":2851},{"date":"2025-07-11","open":9475,"high":9485,"low":9445,"close":9475,"volume":3791},{"date":"2025-07-14","open":9475,"high":9475,"low":9435,"close":9455,"volume":4477},{"date":"2025-07-15","open":9515,"high":9530,"low":9480,"close":9490,"volume":16672},{"date":"2025-07-16","open":9485,"high":9485,"low":9420,"close":9420,"volume":12578},{"date":"2025-07-17","open":9530,"high":9545,"low":9505,"close":9545,"volume":10344},{"date":"2025-07-18","open":9740,"high":9820,"low":9735,"close":9795,"volume":8768},{"date":"2025-07-21","open":9725,"high":9790,"low":9725,"close":9745,"volume":11010},{"date":"2025-07-22","open":9630,"high":9645,"low":9585,"close":9585,"volume":3675},{"date":"2025-07-23","open":9615,"high":9615,"low":9560,"close":9580,"volume":3275},{"date":"2025-07-24","open":9715,"high":9715,"low":9645,"close":9670,"volume":12047},{"date":"2025-07-25","open":9770,"high":9810,"low":9750,"close":9805,"volume":8458},{"date":"2025-07-28","open":10150,"high":10170,"low":10105,"close":10170,"volume":26072},{"date":"2025-07-29","open":10150,"high":10150,"low":10095,"close":10120,"volume":3228},{"date":"2025-07-30","open":9910,"high":9955,"low":9890,"close":9930,"volume":5583},{"date":"2025-07-31","open":10050,"high":10065,"low":9980,"close":10025,"volume":20350},{"date":"2025-08-01","open":10115,"high":10190,"low":10110,"close":10135,"volume":16931},{"date":"2025-08-04","open":9960,"high":9965,"low":9885,"close":9965,"volume":5231},{"date":"2025-08-05","open":10090,"high":10120,"low":10040,"close":10120,"volume":5094},{"date":"2025-08-06","open":10260,"high":10360,"low":10230,"close":10335,"volume":5352},{"date":"2025-08-07","open":10225,"high":10235,"low":10160,"close":10165,"volume":10132},{"date":"2025-08-08","open":10270,"high":10300,"low":10235,"close":10300,"volume":6314},{"date":"2025-08-11","open":10165,"high":10350,"low":10165,"close":10350,"volume":11291},{"date":"2025-08-12","open":10285,"high":10290,"low":10235,"close":10290,"volume":6472},{"date":"2025-08-13","open":10565,"high":10585,"low":10500,"close":10555,"volume":14607},{"date":"2025-08-14","open":10555,"high":10620,"low":10555,"close":10575,"volume":11223},{"date":"2025-08-18","open":10445,"high":10445,"low":10325,"close":10345,"volume":12248},{"date":"2025-08-19","open":10455,"high":10505,"low":10440,"close":10465,"volume":15665},{"date":"2025-08-20","open":10345,"high":10440,"low":10345,"close":10435,"volume":5700},{"date":"2025-08-21","open":10365,"high":10365,"low":10295,"close":10320,"volume":5530},{"date":"2025-08-22","open":10410,"high":10410,"low":10300,"close":10300,"volume":1507},{"date":"2025-08-25","open":10590,"high":10590,"low":10535,"close":10570,"volume":14398},{"date":"2025-08-26","open":10495,"high":10555,"low":10490,"close":10555,"volume":9810},{"date":"2025-08-27","open":10684,"high":10699,"low":10619,"close":10674,"volume":478368},{"date":"2025-08-28","open":10665,"high":10665,"low":10610,"close":10635,"volume":9204},{"date":"2025-08-29","open":10675,"high":10675,"low":10600,"close":10640,"volume":4184},{"date":"2025-09-01","open":10490,"high":10520,"low":10470,"close":10485,"volume":3416},{"date":"2025-09-02","open":10515,"high":10515,"low":10475,"close":10485,"volume":1224},{"date":"2025-09-03","open":10440,"high":10440,"low":10320,"close":10325,"volume":5157},{"date":"2025-09-04","open":10365,"high":10395,"low":10320,"close":10380,"volume":2150},{"date":"2025-09-05","open":10605,"high":10605,"low":10505,"close":10535,"volume":4451},{"date":"2025-09-08","open":10540,"high":10595,"low":10525,"close":10560,"volume":2189},{"date":"2025-09-09","open":10595,"high":10595,"low":10530,"close":10550,"volume":4007},{"date":"2025-09-10","open":10355,"high":10355,"low":10270,"close":10270,"volume":12094},{"date":"2025-09-11","open":10445,"high":10555,"low":10355,"close":10555,"volume":6300},{"date":"2025-09-12","open":10595,"high":10670,"low":10595,"close":10645,"volume":4107},{"date":"2025-09-15","open":10675,"high":10675,"low":10555,"close":10605,"volume":7171},{"date":"2025-09-16","open":10695,"high":10695,"low":10615,"close":10615,"volume":2544},{"date":"2025-09-17","open":10670,"high":10670,"low":10625,"close":10635,"volume":8811},{"date":"2025-09-18","open":10605,"high":10645,"low":10565,"close":10630,"volume":9769},{"date":"2025-09-19","open":10904,"high":10994,"low":10904,"close":10939,"volume":32430},{"date":"2025-09-22","open":10959,"high":10959,"low":10874,"close":10889,"volume":19904},{"date":"2025-09-23","open":11069,"high":11069,"low":11009,"close":11029,"volume":9793},{"date":"2025-09-24","open":10974,"high":10994,"low":10939,"close":10994,"volume":6691},{"date":"2025-09-25","open":10874,"high":10874,"low":10834,"close":10839,"volume":7440},{"date":"2025-09-26","open":10904,"high":10904,"low":10839,"close":10904,"volume":2409},{"date":"2025-09-29","open":11049,"high":11049,"low":10964,"close":10969,"volume":6486},{"date":"2025-09-30","open":10989,"high":10989,"low":10944,"close":10979,"volume":1451},{"date":"2025-10-01","open":11144,"high":11144,"low":11009,"close":11019,"volume":2613},{"date":"2025-10-02","open":11144,"high":11144,"low":11054,"close":11114,"volume":1579},{"date":"2025-10-10","open":11194,"high":11394,"low":11194,"close":11374,"volume":4737},{"date":"2025-10-13","open":11254,"high":11254,"low":11139,"close":11204,"volume":4564},{"date":"2025-10-14","open":11539,"high":11539,"low":11179,"close":11204,"volume":4073},{"date":"2025-10-15","open":11479,"high":11479,"low":11414,"close":11434,"volume":6110},{"date":"2025-10-16","open":11474,"high":11474,"low":11369,"close":11394,"volume":11209},{"date":"2025-10-17","open":11359,"high":11359,"low":11249,"close":11274,"volume":8220},{"date":"2025-10-20","open":11279,"high":11294,"low":11239,"close":11294,"volume":8004},{"date":"2025-10-21","open":11504,"high":11514,"low":11404,"close":11509,"volume":8120},{"date":"2025-10-22","open":11643,"high":11668,"low":11574,"close":11634,"volume":1986},{"date":"2025-10-23","open":11329,"high":11379,"low":11119,"close":11364,"volume":9608},{"date":"2025-10-24","open":11579,"high":11614,"low":11539,"close":11604,"volume":8240},{"date":"2025-10-27","open":11844,"high":11899,"low":11829,"close":11869,"volume":3015},{"date":"2025-10-28","open":11844,"high":11844,"low":11674,"close":11724,"volume":5181},{"date":"2025-10-29","open":11724,"high":11724,"low":11640,"close":11659,"volume":10683},{"date":"2025-10-30","open":11759,"high":11799,"low":11669,"close":11794,"volume":41697},{"date":"2025-10-31","open":11564,"high":11564,"low":11444,"close":11449,"volume":40266},{"date":"2025-11-03","open":11614,"high":11668,"low":11584,"close":11609,"volume":15934,"rsi_14":58.53,"sma_20":11426.05,"sma_60":10832.68,"sma_120":9943.71},{"date":"2025-11-04","open":11639,"high":11639,"low":11494,"close":11494,"volume":6467,"rsi_14":51.33,"sma_20":11451.8,"sma_60":10858.18,"sma_120":9971.33},{"date":"2025-11-05","open":11449,"high":11519,"low":11414,"close":11519,"volume":19606,"rsi_14":52.79,"sma_20":11476.8,"sma_60":10881.52,"sma_120":9998.15},{"date":"2025-11-06","open":11599,"high":11599,"low":11544,"close":11579,"volume":1193,"rsi_14":56.99,"sma_20":11500.05,"sma_60":10902.27,"sma_120":10024.06},{"date":"2025-11-07","open":11419,"high":11489,"low":11399,"close":11489,"volume":1293,"rsi_14":54.33,"sma_20":11505.8,"sma_60":10924.35,"sma_120":10047.09},{"date":"2025-11-10","open":11394,"high":11534,"low":11354,"close":11474,"volume":870,"rsi_14":49.15,"sma_20":11519.3,"sma_60":10943.93,"sma_120":10068.21},{"date":"2025-11-11","open":11604,"high":11658,"low":11554,"close":11599,"volume":1071,"rsi_14":49.15,"sma_20":11539.05,"sma_60":10964.77,"sma_120":10091.91},{"date":"2025-11-12","open":11614,"high":11614,"low":11529,"close":11569,"volume":1962,"rsi_14":55.65,"sma_20":11545.8,"sma_60":10986.1,"sma_120":10115.4},{"date":"2025-11-13","open":11610,"high":11659,"low":11570,"close":11590,"volume":1270,"rsi_14":49.53,"sma_20":11555.55,"sma_60":11003.35,"sma_120":10138.85},{"date":"2025-11-14","open":11194,"high":11194,"low":10994,"close":11014,"volume":5693,"rsi_14":27.57,"sma_20":11542.55,"sma_60":11010.68,"sma_120":10157.76},{"date":"2025-11-17","open":11014,"high":11114,"low":11014,"close":11074,"volume":1690,"rsi_14":32.16,"sma_20":11531.55,"sma_60":11022.85,"sma_120":10177.62},{"date":"2025-11-18","open":10909,"high":10919,"low":10794,"close":10804,"volume":5646,"rsi_14":28.9,"sma_20":11496.3,"sma_60":11028.52,"sma_120":10196.45},{"date":"2025-11-19","open":10844,"high":10914,"low":10844,"close":10874,"volume":1127,"rsi_14":26.54,"sma_20":11458.3,"sma_60":11035.85,"sma_120":10216.9},{"date":"2025-11-20","open":11164,"high":11164,"low":10984,"close":11089,"volume":7699,"rsi_14":40.16,"sma_20":11444.55,"sma_60":11048.68,"sma_120":10238.23},{"date":"2025-11-21","open":10854,"high":10854,"low":10774,"close":10799,"volume":1761,"rsi_14":29.34,"sma_20":11404.3,"sma_60":11057.02,"sma_120":10256.88},{"date":"2025-11-24","open":11119,"high":11134,"low":11029,"close":11099,"volume":2041,"rsi_14":40.79,"sma_20":11365.85,"sma_60":11065.85,"sma_120":10276.71},{"date":"2025-11-25","open":11374,"high":11374,"low":11269,"close":11299,"volume":2272,"rsi_14":45.26,"sma_20":11344.65,"sma_60":11078.27,"sma_120":10297.74},{"date":"2025-11-26","open":11484,"high":11484,"low":11384,"close":11469,"volume":3742,"rsi_14":47.74,"sma_20":11335.2,"sma_60":11091.52,"sma_120":10321.44},{"date":"2025-11-27","open":11544,"high":11604,"low":11514,"close":11549,"volume":1076,"rsi_14":51.34,"sma_20":11323.25,"sma_60":11106.85,"sma_120":10346.73},{"date":"2025-11-28","open":11589,"high":11614,"low":11539,"close":11594,"volume":15783,"rsi_14":52.55,"sma_20":11330.75,"sma_60":11122.85,"sma_120":10370.17},{"date":"2025-12-01","open":11644,"high":11644,"low":11514,"close":11574,"volume":1774,"rsi_14":49.57,"sma_20":11329.25,"sma_60":11141.1,"sma_120":10394.25},{"date":"2025-12-02","open":11514,"high":11554,"low":11474,"close":11474,"volume":460,"rsi_14":48.14,"sma_20":11328.5,"sma_60":11157.68,"sma_120":10416.58},{"date":"2025-12-03","open":11594,"high":11594,"low":11544,"close":11579,"volume":4634,"rsi_14":49.9,"sma_20":11331.75,"sma_60":11178.68,"sma_120":10439.61},{"date":"2025-12-04","open":11714,"high":11729,"low":11659,"close":11724,"volume":3038,"rsi_14":67.23,"sma_20":11339.25,"sma_60":11201.18,"sma_120":10463.93},{"date":"2025-12-05","open":11709,"high":11814,"low":11709,"close":11779,"volume":2742,"rsi_14":67.15,"sma_20":11354.0,"sma_60":11222.02,"sma_120":10489.42},{"date":"2025-12-08","open":11864,"high":11864,"low":11649,"close":11754,"volume":2363,"rsi_14":76.16,"sma_20":11368.25,"sma_60":11242.02,"sma_120":10516.08},{"date":"2025-12-09","open":11784,"high":11784,"low":11724,"close":11729,"volume":1886,"rsi_14":74.16,"sma_20":11375.0,"sma_60":11261.77,"sma_120":10541.28},{"date":"2025-12-10","open":11824,"high":11824,"low":11709,"close":11734,"volume":606,"rsi_14":70.7,"sma_20":11383.5,"sma_60":11286.27,"sma_120":10567.11},{"date":"2025-12-11","open":11989,"high":12084,"low":11989,"close":12049,"volume":7725,"rsi_14":89.34,"sma_20":11406.75,"sma_60":11311.27,"sma_120":10594.64},{"date":"2025-12-12","open":12289,"high":12359,"low":12284,"close":12344,"volume":9854,"rsi_14":89.31,"sma_20":11473.5,"sma_60":11339.68,"sma_120":10624.84},{"date":"2025-12-15","open":12054,"high":12084,"low":11916,"close":12064,"volume":4317,"rsi_14":73.05,"sma_20":11523.25,"sma_60":11364.1,"sma_120":10653.38},{"date":"2025-12-16","open":12424,"high":12599,"low":11819,"close":11909,"volume":3614,"rsi_14":63.44,"sma_20":11578.75,"sma_60":11385.77,"sma_120":10679.87},{"date":"2025-12-17","open":12014,"high":12019,"low":11814,"close":12019,"volume":3607,"rsi_14":63.99,"sma_20":11636.25,"sma_60":11408.93,"sma_120":10706.36},{"date":"2025-12-18","open":12019,"high":12019,"low":11554,"close":11589,"volume":2322,"rsi_14":49.88,"sma_20":11661.5,"sma_60":11425.02,"sma_120":10728.77},{"date":"2025-12-19","open":11594,"high":11719,"low":11594,"close":11694,"volume":2534,"rsi_14":52.79,"sma_20":11706.5,"sma_60":11437.68,"sma_120":10752.92},{"date":"2025-12-22","open":11919,"high":11919,"low":11829,"close":11844,"volume":8450,"rsi_14":58.41,"sma_20":11744.0,"sma_60":11453.68,"sma_120":10777.04},{"date":"2025-12-23","open":11919,"high":12044,"low":11919,"close":12024,"volume":3270,"rsi_14":59.78,"sma_20":11780.5,"sma_60":11470.35,"sma_120":10802.08},{"date":"2025-12-24","open":12044,"high":12044,"low":11724,"close":11724,"volume":6607,"rsi_14":50.0,"sma_20":11793.5,"sma_60":11482.6,"sma_120":10824.61},{"date":"2025-12-26","open":11814,"high":11814,"low":11569,"close":11639,"volume":4207,"rsi_14":47.15,"sma_20":11798.0,"sma_60":11496.02,"sma_120":10844.98},{"date":"2025-12-29","open":11530,"high":11640,"low":11530,"close":11585,"volume":3430,"rsi_14":46.49,"sma_20":11797.25,"sma_60":11507.35,"sma_120":10864.05},{"date":"2025-12-30","open":11585,"high":11585,"low":11465,"close":11530,"volume":1313,"rsi_14":45.94,"sma_20":11794.75,"sma_60":11516.68,"sma_120":10882.13},{"date":"2026-01-02","open":11530,"high":11530,"low":11320,"close":11380,"volume":6110,"rsi_14":43.26,"sma_20":11789.75,"sma_60":11523.35,"sma_120":10898.8},{"date":"2026-01-05","open":11380,"high":11725,"low":11380,"close":11625,"volume":3161,"rsi_14":41.73,"sma_20":11791.75,"sma_60":11533.43,"sma_120":10917.38},{"date":"2026-01-06","open":11970,"high":12065,"low":11970,"close":12025,"volume":7763,"rsi_14":43.99,"sma_20":11806.5,"sma_60":11548.6,"sma_120":10939.92},{"date":"2026-01-07","open":12140,"high":12215,"low":12140,"close":12195,"volume":14504,"rsi_14":52.41,"sma_20":11827.0,"sma_60":11562.27,"sma_120":10963.42},{"date":"2026-01-08","open":12080,"high":12080,"low":11930,"close":11930,"volume":3473,"rsi_14":50.28,"sma_20":11835.5,"sma_60":11574.35,"sma_120":10983.88},{"date":"2026-01-09","open":12095,"high":12250,"low":12095,"close":12245,"volume":1524,"rsi_14":53.78,"sma_20":11861.0,"sma_60":11591.68,"sma_120":11007.13},{"date":"2026-01-12","open":12480,"high":12555,"low":12480,"close":12530,"volume":4659,"rsi_14":66.91,"sma_20":11900.5,"sma_60":11609.93,"sma_120":11032.47},{"date":"2026-01-13","open":12885,"high":12885,"low":12775,"close":12820,"volume":3991,"rsi_14":68.98,"sma_20":11938.75,"sma_60":11633.68,"sma_120":11060.8},{"date":"2026-01-14","open":12895,"high":13010,"low":12895,"close":12975,"volume":3887,"rsi_14":69.04,"sma_20":11970.0,"sma_60":11662.02,"sma_120":11089.38},{"date":"2026-01-15","open":12965,"high":12965,"low":12835,"close":12925,"volume":14978,"rsi_14":65.84,"sma_20":12012.75,"sma_60":11689.18,"sma_120":11115.47},{"date":"2026-01-16","open":13105,"high":13285,"low":13105,"close":13265,"volume":14732,"rsi_14":76.79,"sma_20":12080.25,"sma_60":11718.43,"sma_120":11144.8},{"date":"2026-01-19","open":13440,"high":13440,"low":13200,"close":13230,"volume":18055,"rsi_14":78.15,"sma_20":12140.5,"sma_60":11745.02,"sma_120":11175.17},{"date":"2026-01-20","open":13430,"high":13430,"low":13200,"close":13235,"volume":11066,"rsi_14":79.89,"sma_20":12222.5,"sma_60":11776.18,"sma_120":11205.63},{"date":"2026-01-21","open":13625,"high":13625,"low":13090,"close":13115,"volume":21090,"rsi_14":78.05,"sma_20":12293.25,"sma_60":11801.35,"sma_120":11234.34},{"date":"2026-01-22","open":13505,"high":13505,"low":13305,"close":13370,"volume":11120,"rsi_14":83.96,"sma_20":12369.25,"sma_60":11826.37,"sma_120":11264.05},{"date":"2026-01-23","open":13365,"high":13385,"low":13340,"close":13365,"volume":6453,"rsi_14":82.34,"sma_20":12436.0,"sma_60":11853.72,"sma_120":11290.67},{"date":"2026-01-26","open":13225,"high":13225,"low":12600,"close":12830,"volume":13071,"rsi_14":64.25,"sma_20":12491.0,"sma_60":11873.23,"sma_120":11313.26},{"date":"2026-01-27","open":12830,"high":13025,"low":12830,"close":12980,"volume":4676,"rsi_14":63.99,"sma_20":12557.75,"sma_60":11893.0,"sma_120":11338.67},{"date":"2026-01-28","open":12880,"high":12880,"low":12520,"close":12795,"volume":12821,"rsi_14":65.87,"sma_20":12618.25,"sma_60":11915.42,"sma_120":11361.76},{"date":"2026-01-29","open":12785,"high":12785,"low":12525,"close":12670,"volume":9435,"rsi_14":58.38,"sma_20":12675.25,"sma_60":11933.08,"sma_120":11382.88},{"date":"2026-01-30","open":12670,"high":12670,"low":12560,"close":12570,"volume":8786,"rsi_14":50.85,"sma_20":12734.75,"sma_60":11951.0,"sma_120":11404.59},{"date":"2026-02-02","open":12375,"high":12555,"low":12365,"close":12410,"volume":12840,"rsi_14":40.77,"sma_20":12774.0,"sma_60":11965.83,"sma_120":11423.67},{"date":"2026-02-03","open":12690,"high":12825,"low":12690,"close":12755,"volume":10565,"rsi_14":45.44,"sma_20":12810.5,"sma_60":11985.42,"sma_120":11443.84},{"date":"2026-02-04","open":13060,"high":13085,"low":13040,"close":13070,"volume":4786,"rsi_14":52.71,"sma_20":12854.25,"sma_60":12011.75,"sma_120":11468.05},{"date":"2026-02-05","open":13055,"high":13155,"low":13040,"close":13155,"volume":16810,"rsi_14":47.73,"sma_20":12915.5,"sma_60":12039.75,"sma_120":11491.84},{"date":"2026-02-06","open":12945,"high":13125,"low":12945,"close":13115,"volume":11183,"rsi_14":47.63,"sma_20":12959.0,"sma_60":12065.0,"sma_120":11514.88},{"date":"2026-02-09","open":13635,"high":13635,"low":13560,"close":13560,"volume":9390,"rsi_14":55.67,"sma_20":13010.5,"sma_60":12098.17,"sma_120":11542.13},{"date":"2026-02-10","open":13560,"high":13615,"low":13560,"close":13585,"volume":2607,"rsi_14":58.48,"sma_20":13048.75,"sma_60":12131.42,"sma_120":11567.38},{"date":"2026-02-11","open":13690,"high":13690,"low":13555,"close":13555,"volume":3823,"rsi_14":53.63,"sma_20":13077.75,"sma_60":12173.75,"sma_120":11592.22},{"date":"2026-02-12","open":13765,"high":13765,"low":13590,"close":13640,"volume":1302,"rsi_14":55.24,"sma_20":13113.5,"sma_60":12216.5,"sma_120":11619.67},{"date":"2026-02-13","open":13405,"high":13405,"low":13285,"close":13285,"volume":4010,"rsi_14":59.3,"sma_20":13114.5,"sma_60":12257.83,"sma_120":11643.17},{"date":"2026-02-19","open":13535,"high":13640,"low":13535,"close":13560,"volume":5093,"rsi_14":61.28,"sma_20":13131.0,"sma_60":12302.58,"sma_120":11669.22},{"date":"2026-02-20","open":13700,"high":13790,"low":13700,"close":13775,"volume":1399,"rsi_14":68.85,"sma_20":13158.0,"sma_60":12347.33,"sma_120":11698.01},{"date":"2026-02-23","open":13825,"high":13825,"low":13645,"close":13645,"volume":15088,"rsi_14":68.71,"sma_20":13184.5,"sma_60":12394.75,"sma_120":11725.88},{"date":"2026-02-24","open":13555,"high":13555,"low":13460,"close":13485,"volume":13836,"rsi_14":67.17,"sma_20":13190.25,"sma_60":12434.5,"sma_120":11750.17},{"date":"2026-02-25","open":13530,"high":13660,"low":13530,"close":13555,"volume":27658,"rsi_14":72.23,"sma_20":13199.75,"sma_60":12472.08,"sma_120":11775.17},{"date":"2026-02-26","open":13305,"high":14170,"low":13210,"close":13330,"volume":109866,"rsi_14":61.71,"sma_20":13224.75,"sma_60":12503.08,"sma_120":11797.3},{"date":"2026-02-27","open":13370,"high":13605,"low":13370,"close":13605,"volume":79418,"rsi_14":61.08,"sma_20":13256.0,"sma_60":12537.25,"sma_120":11822.05},{"date":"2026-03-03","open":13880,"high":14465,"low":13530,"close":13620,"volume":506790,"rsi_14":59.91,"sma_20":13297.25,"sma_60":12570.92,"sma_120":11846.88},{"date":"2026-03-04","open":13735,"high":13735,"low":13505,"close":13575,"volume":11737,"rsi_14":59.79,"sma_20":13342.5,"sma_60":12604.17,"sma_120":11872.63},{"date":"2026-03-05","open":13650,"high":13650,"low":13400,"close":13500,"volume":7001,"rsi_14":48.48,"sma_20":13389.0,"sma_60":12637.83,"sma_120":11897.76},{"date":"2026-03-06","open":13085,"high":13300,"low":13060,"close":13080,"volume":12232,"rsi_14":39.37,"sma_20":13422.5,"sma_60":12662.75,"sma_120":11920.72},{"date":"2026-03-09","open":12590,"high":12825,"low":12430,"close":12570,"volume":26896,"rsi_14":32.75,"sma_20":13413.25,"sma_60":12676.75,"sma_120":11938.97},{"date":"2026-03-10","open":12945,"high":13080,"low":12770,"close":13020,"volume":6114,"rsi_14":40.37,"sma_20":13410.75,"sma_60":12697.33,"sma_120":11959.67},{"date":"2026-03-11","open":13005,"high":13015,"low":12790,"close":12865,"volume":3258,"rsi_14":43.05,"sma_20":13396.25,"sma_60":12715.75,"sma_120":11978.88},{"date":"2026-03-12","open":12865,"high":12890,"low":12745,"close":12845,"volume":4022,"rsi_14":37.07,"sma_20":13382.75,"sma_60":12734.25,"sma_120":11998.01},{"date":"2026-03-13","open":12740,"high":13090,"low":12505,"close":12760,"volume":21776,"rsi_14":30.74,"sma_20":13342.75,"sma_60":12751.25,"sma_120":12018.76},{"date":"2026-03-16","open":12665,"high":12745,"low":12465,"close":12685,"volume":2484,"rsi_14":31.4,"sma_20":13297.75,"sma_60":12761.75,"sma_120":12036.51},{"date":"2026-03-17","open":12815,"high":12815,"low":12555,"close":12560,"volume":5328,"rsi_14":31.83,"sma_20":13248.0,"sma_60":12765.25,"sma_120":12052.47},{"date":"2026-03-18","open":12615,"high":12945,"low":12615,"close":12945,"volume":3353,"rsi_14":39.34,"sma_20":13213.25,"sma_60":12779.83,"sma_120":12071.97},{"date":"2026-03-19","open":12885,"high":12885,"low":12715,"close":12725,"volume":2921,"rsi_14":39.4,"sma_20":13185.25,"sma_60":12793.33,"sma_120":12089.55},{"date":"2026-03-20","open":12880,"high":12940,"low":12730,"close":12835,"volume":5449,"rsi_14":35.69,"sma_20":13149.0,"sma_60":12806.83,"sma_120":12107.88},{"date":"2026-03-23","open":12610,"high":12610,"low":12440,"close":12535,"volume":22925,"rsi_14":31.76,"sma_20":13087.0,"sma_60":12822.5,"sma_120":12123.76},{"date":"2026-03-24","open":12820,"high":12820,"low":12655,"close":12655,"volume":455,"rsi_14":34.92,"sma_20":13037.5,"sma_60":12838.42,"sma_120":12138.05},{"date":"2026-03-25","open":13055,"high":13155,"low":13055,"close":13090,"volume":8989,"rsi_14":43.99,"sma_20":13017.75,"sma_60":12859.08,"sma_120":12156.38},{"date":"2026-03-26","open":13240,"high":13275,"low":13125,"close":13135,"volume":932,"rsi_14":50.91,"sma_20":12996.75,"sma_60":12877.5,"sma_120":12173.92},{"date":"2026-03-27","open":12930,"high":12930,"low":12820,"close":12900,"volume":1896,"rsi_14":55.98,"sma_20":12975.25,"sma_60":12897.0,"sma_120":12189.8},{"date":"2026-03-30","open":12710,"high":12805,"low":12605,"close":12740,"volume":4513,"rsi_14":44.33,"sma_20":12932.0,"sma_60":12915.25,"sma_120":12205.63},{"date":"2026-03-31","open":12460,"high":12680,"low":12415,"close":12630,"volume":1044,"rsi_14":45.15,"sma_20":12882.5,"sma_60":12932.67,"sma_120":12220.01},{"date":"2026-04-01","open":12935,"high":12945,"low":12805,"close":12865,"volume":1543,"rsi_14":50.38,"sma_20":12847.0,"sma_60":12954.92,"sma_120":12235.8},{"date":"2026-04-02","open":13090,"high":13150,"low":12995,"close":13085,"volume":3998,"rsi_14":55.86,"sma_20":12826.25,"sma_60":12983.33,"sma_120":12253.34},{"date":"2026-04-03","open":13080,"high":13080,"low":13005,"close":13005,"volume":619,"rsi_14":55.76,"sma_20":12822.5,"sma_60":13006.33,"sma_120":12269.88},{"date":"2026-04-06","open":13010,"high":13040,"low":12945,"close":12990,"volume":2498,"rsi_14":58.05,"sma_20":12843.5,"sma_60":13022.42,"sma_120":12285.51},{"date":"2026-04-07","open":13240,"high":13240,"low":13135,"close":13155,"volume":3542,"rsi_14":54.29,"sma_20":12850.25,"sma_60":13038.42,"sma_120":12300.34},{"date":"2026-04-08","open":13220,"high":13405,"low":13160,"close":13355,"volume":23620,"rsi_14":62.96,"sma_20":12874.75,"sma_60":13062.17,"sma_120":12318.26},{"date":"2026-04-09","open":13425,"high":13610,"low":13425,"close":13580,"volume":1755,"rsi_14":64.64,"sma_20":12911.5,"sma_60":13084.42,"sma_120":12338.05},{"date":"2026-04-10","open":13590,"high":13630,"low":13570,"close":13605,"volume":2709,"rsi_14":73.57,"sma_20":12953.75,"sma_60":13102.33,"sma_120":12356.13},{"date":"2026-04-13","open":13565,"high":13600,"low":13445,"close":13535,"volume":1788,"rsi_14":69.82,"sma_20":12996.25,"sma_60":13114.25,"sma_120":12373.97},{"date":"2026-04-14","open":13720,"high":13790,"low":13720,"close":13750,"volume":1998,"rsi_14":66.5,"sma_20":13055.75,"sma_60":13127.17,"sma_120":12394.59},{"date":"2026-04-15","open":13815,"high":13840,"low":13775,"close":13775,"volume":2009,"rsi_14":66.16,"sma_20":13097.25,"sma_60":13141.33,"sma_120":12415.26},{"date":"2026-04-16","open":13635,"high":13640,"low":13555,"close":13590,"volume":2579,"rsi_14":67.88,"sma_20":13140.5,"sma_60":13146.75,"sma_120":12432.59},{"date":"2026-04-17","open":13690,"high":13690,"low":13605,"close":13665,"volume":3227,"rsi_14":75.07,"sma_20":13182.0,"sma_60":13154.0,"sma_120":12449.51},{"date":"2026-04-20","open":13695,"high":13745,"low":13680,"close":13745,"volume":2602,"rsi_14":80.72,"sma_20":13242.5,"sma_60":13162.5,"sma_120":12469.34},{"date":"2026-04-21","open":13990,"high":14060,"low":13990,"close":14040,"volume":1722,"rsi_14":81.33,"sma_20":13311.75,"sma_60":13177.92,"sma_120":12489.63},{"date":"2026-04-22","open":14070,"high":14070,"low":13970,"close":13995,"volume":1114,"rsi_14":76.76,"sma_20":13357.0,"sma_60":13188.33,"sma_120":12507.35},{"date":"2026-04-23","open":13970,"high":14490,"low":13895,"close":13995,"volume":25830,"rsi_14":80.56,"sma_20":13400.0,"sma_60":13198.83,"sma_120":12526.27},{"date":"2026-04-24","open":14190,"high":14300,"low":14190,"close":14220,"volume":1081,"rsi_14":83.61,"sma_20":13466.0,"sma_60":13222.0,"sma_120":12547.62},{"date":"2026-04-27","open":14250,"high":14250,"low":14055,"close":14090,"volume":2544,"rsi_14":76.04,"sma_20":13533.5,"sma_60":13240.5,"sma_120":12566.75},{"date":"2026-04-28","open":14300,"high":14320,"low":14205,"close":14215,"volume":358,"rsi_14":75.0,"sma_20":13612.75,"sma_60":13264.17,"sma_120":12589.79},{"date":"2026-04-29","open":14045,"high":14105,"low":14005,"close":14105,"volume":1821,"rsi_14":66.36,"sma_20":13674.75,"sma_60":13288.08,"sma_120":12610.58},{"date":"2026-04-30","open":14045,"high":14045,"low":13850,"close":13865,"volume":3225,"rsi_14":57.14,"sma_20":13713.75,"sma_60":13309.67,"sma_120":12630.33},{"date":"2026-05-04","open":14405,"high":14550,"low":14365,"close":14365,"volume":4575,"rsi_14":68.44,"sma_20":13781.75,"sma_60":13342.25,"sma_120":12654.04},{"date":"2026-05-06","open":14775,"high":14890,"low":14725,"close":14745,"volume":3674,"rsi_14":70.6,"sma_20":13869.5,"sma_60":13375.42,"sma_120":12680.42},{"date":"2026-05-07","open":14770,"high":14785,"low":14680,"close":14785,"volume":5907,"rsi_14":70.78,"sma_20":13951.0,"sma_60":13404.0,"sma_120":12707.88},{"date":"2026-05-08","open":14480,"high":14710,"low":14480,"close":14640,"volume":782,"rsi_14":71.97,"sma_20":14015.25,"sma_60":13428.75,"sma_120":12734.25},{"date":"2026-05-11","open":14635,"high":14755,"low":14615,"close":14730,"volume":3315,"rsi_14":72.14,"sma_20":14072.75,"sma_60":13455.67,"sma_120":12760.33},{"date":"2026-05-12","open":14770,"high":14955,"low":14770,"close":14955,"volume":2944,"rsi_14":73.73,"sma_20":14140.25,"sma_60":13478.92,"sma_120":12788.54},{"date":"2026-05-13","open":14845,"high":14880,"low":14725,"close":14780,"volume":1897,"rsi_14":65.23,"sma_20":14202.5,"sma_60":13498.83,"sma_120":12815.12},{"date":"2026-05-14","open":14785,"high":14800,"low":14645,"close":14715,"volume":2121,"rsi_14":64.69,"sma_20":14250.75,"sma_60":13518.17,"sma_120":12845.96},{"date":"2026-05-15","open":14920,"high":14990,"low":14860,"close":14955,"volume":11929,"rsi_14":67.84,"sma_20":14309.75,"sma_60":13540.08,"sma_120":12878.29},{"date":"2026-05-18","open":14530,"high":14675,"low":14530,"close":14545,"volume":1930,"rsi_14":55.65,"sma_20":14357.5,"sma_60":13561.08,"sma_120":12909.46},{"date":"2026-05-19","open":14440,"high":14490,"low":14390,"close":14490,"volume":1226,"rsi_14":57.14,"sma_20":14398.75,"sma_60":13576.58,"sma_120":12939.58},{"date":"2026-05-20","open":14200,"high":14225,"low":14145,"close":14150,"volume":640,"rsi_14":48.92,"sma_20":14419.0,"sma_60":13582.83,"sma_120":12965.08},{"date":"2026-05-21","open":14390,"high":14500,"low":14390,"close":14500,"volume":1475,"rsi_14":56.07,"sma_20":14442.0,"sma_60":13597.08,"sma_120":12995.92},{"date":"2026-05-22","open":14485,"high":14625,"low":14450,"close":14620,"volume":9957,"rsi_14":62.04,"sma_20":14473.25,"sma_60":13616.0,"sma_120":13025.25},{"date":"2026-05-26","open":14830,"high":15085,"low":14770,"close":14915,"volume":85305,"rsi_14":59.39,"sma_20":14519.25,"sma_60":13638.67,"sma_120":13055.38},{"date":"2026-05-27","open":15180,"high":15255,"low":14995,"close":15065,"volume":43089,"rsi_14":55.93,"sma_20":14561.5,"sma_60":13667.58,"sma_120":13085.33},{"date":"2026-05-28","open":15225,"high":15345,"low":15170,"close":15250,"volume":22073,"rsi_14":58.17,"sma_20":14619.5,"sma_60":13695.0,"sma_120":13116.12},{"date":"2026-05-29","open":15355,"high":15420,"low":15295,"close":15380,"volume":7923,"rsi_14":63.07,"sma_20":14677.75,"sma_60":13724.33,"sma_120":13147.62},{"date":"2026-06-01","open":15420,"high":15420,"low":15160,"close":15225,"volume":11566,"rsi_14":58.55,"sma_20":14733.75,"sma_60":13751.83,"sma_120":13178.0},{"date":"2026-06-02","open":15230,"high":15280,"low":15150,"close":15280,"volume":4162,"rsi_14":55.96,"sma_20":14804.5,"sma_60":13781.5,"sma_120":13209.67},{"date":"2026-06-04","open":15680,"high":15870,"low":15650,"close":15870,"volume":3427,"rsi_14":67.36,"sma_20":14879.75,"sma_60":13828.0,"sma_120":13245.38},{"date":"2026-06-05","open":15910,"high":16145,"low":15910,"close":16040,"volume":12032,"rsi_14":70.42,"sma_20":14944.5,"sma_60":13885.83,"sma_120":13281.29},{"date":"2026-06-08","open":15720,"high":15720,"low":15395,"close":15395,"volume":29971,"rsi_14":56.03,"sma_20":14975.0,"sma_60":13925.42,"sma_120":13311.38},{"date":"2026-06-09","open":15590,"high":15590,"low":15360,"close":15365,"volume":1020,"rsi_14":62.54,"sma_20":15011.25,"sma_60":13967.08,"sma_120":13341.42},{"date":"2026-06-10","open":15340,"high":15395,"low":15305,"close":15390,"volume":1491,"rsi_14":63.89,"sma_20":15044.25,"sma_60":14009.5,"sma_120":13371.88},{"date":"2026-06-11","open":14805,"high":14930,"low":14690,"close":14900,"volume":1300,"rsi_14":61.06,"sma_20":15041.5,"sma_60":14045.17,"sma_120":13398.21},{"date":"2026-06-12","open":15345,"high":15490,"low":15345,"close":15450,"volume":1392,"rsi_14":63.23,"sma_20":15075.0,"sma_60":14091.25,"sma_120":13426.5},{"date":"2026-06-15","open":15525,"high":15770,"low":15505,"close":15605,"volume":28804,"rsi_14":63.59,"sma_20":15119.5,"sma_60":14142.0,"sma_120":13453.62},{"date":"2026-06-16","open":15570,"high":15610,"low":15435,"close":15585,"volume":8669,"rsi_14":60.0,"sma_20":15151.0,"sma_60":14186.0,"sma_120":13482.92},{"date":"2026-06-17","open":15545,"high":15560,"low":15375,"close":15395,"volume":3597,"rsi_14":54.87,"sma_20":15193.5,"sma_60":14230.5,"sma_120":13511.92},{"date":"2026-06-18","open":15400,"high":15520,"low":15400,"close":15505,"volume":3638,"rsi_14":53.85,"sma_20":15244.25,"sma_60":14275.0,"sma_120":13540.92},{"date":"2026-06-19","open":15735,"high":15900,"low":15715,"close":15715,"volume":3172,"rsi_14":54.93,"sma_20":15322.5,"sma_60":14328.0,"sma_120":13575.25},{"date":"2026-06-22","open":15715,"high":15875,"low":15675,"close":15765,"volume":10660,"rsi_14":58.21,"sma_20":15385.75,"sma_60":14379.83,"sma_120":13609.12},{"date":"2026-06-23","open":16030,"high":16150,"low":15950,"close":15955,"volume":2558,"rsi_14":59.85,"sma_20":15452.5,"sma_60":14427.58,"sma_120":13643.33},{"date":"2026-06-24","open":15595,"high":15595,"low":15490,"close":15580,"volume":1590,"rsi_14":45.48,"sma_20":15485.75,"sma_60":14468.33,"sma_120":13672.92},{"date":"2026-06-25","open":15955,"high":15955,"low":15790,"close":15840,"volume":781,"rsi_14":46.97,"sma_20":15524.5,"sma_60":14517.33,"sma_120":13707.17},{"date":"2026-06-26","open":16150,"high":16310,"low":16040,"close":16100,"volume":2612,"rsi_14":62.09,"sma_20":15567.0,"sma_60":14573.33,"sma_120":13744.29},{"date":"2026-06-29","open":15900,"high":15920,"low":15710,"close":15905,"volume":4800,"rsi_14":58.77,"sma_20":15593.25,"sma_60":14627.92,"sma_120":13780.29},{"date":"2026-06-30","open":15785,"high":15835,"low":15680,"close":15800,"volume":1160,"rsi_14":56.49,"sma_20":15622.0,"sma_60":14676.83,"sma_120":13815.88},{"date":"2026-07-01","open":16025,"high":16075,"low":15900,"close":16025,"volume":901,"rsi_14":69.43,"sma_20":15659.25,"sma_60":14725.83,"sma_120":13854.58},{"date":"2026-07-02","open":15490,"high":15495,"low":15415,"close":15415,"volume":1917,"rsi_14":49.41,"sma_20":15636.5,"sma_60":14766.0,"sma_120":13886.17},{"date":"2026-07-03","open":15060,"high":15060,"low":14865,"close":14865,"volume":4218,"rsi_14":38.96,"sma_20":15577.75,"sma_60":14797.25,"sma_120":13909.83},{"date":"2026-07-06","open":14965,"high":14980,"low":14780,"close":14860,"volume":712,"rsi_14":39.13,"sma_20":15551.0,"sma_60":14825.67,"sma_120":13932.04},{"date":"2026-07-07","open":15000,"high":15020,"low":14810,"close":14940,"volume":1419,"rsi_14":42.95,"sma_20":15529.75,"sma_60":14852.08,"sma_120":13957.12},{"date":"2026-07-08","open":14395,"high":14395,"low":14110,"close":14110,"volume":2218,"rsi_14":32.32,"sma_20":15465.75,"sma_60":14860.92,"sma_120":13972.67},{"date":"2026-07-09","open":14105,"high":14190,"low":13975,"close":14110,"volume":959,"rsi_14":28.51,"sma_20":15426.25,"sma_60":14869.33,"sma_120":13985.83},{"date":"2026-07-10","open":14285,"high":14285,"low":14155,"close":14180,"volume":11114,"rsi_14":28.89,"sma_20":15362.75,"sma_60":14880.08,"sma_120":13997.17},{"date":"2026-07-13","open":14055,"high":14165,"low":14050,"close":14155,"volume":637,"rsi_14":24.93,"sma_20":15290.25,"sma_60":14886.83,"sma_120":14007.0},{"date":"2026-07-14","open":13940,"high":13940,"low":13790,"close":13835,"volume":957,"rsi_14":25.32,"sma_20":15202.75,"sma_60":14887.83,"sma_120":14014.58},{"date":"2026-07-15","open":14000,"high":14110,"low":14000,"close":14015,"volume":3484,"rsi_14":23.59,"sma_20":15133.75,"sma_60":14894.92,"sma_120":14020.83},{"date":"2026-07-16","open":14005,"high":14090,"low":14005,"close":14030,"volume":688,"rsi_14":17.76,"sma_20":15060.0,"sma_60":14901.0,"sma_120":14027.5},{"date":"2026-07-20","open":13900,"high":13965,"low":13795,"close":13795,"volume":1386,"rsi_14":17.54,"sma_20":14964.0,"sma_60":14901.83,"sma_120":14032.17},{"date":"2026-07-21","open":13720,"high":13750,"low":13670,"close":13700,"volume":643,"rsi_14":17.59,"sma_20":14860.75,"sma_60":14896.17,"sma_120":14037.04},{"date":"2026-07-22","open":13970,"high":14045,"low":13950,"close":13950,"volume":185,"rsi_14":18.22,"sma_20":14760.5,"sma_60":14895.42,"sma_120":14041.88},{"date":"2026-07-23","open":13955,"high":14010,"low":13845,"close":13860,"volume":3608,"rsi_14":21.68,"sma_20":14674.5,"sma_60":14893.17,"sma_120":14046.0},{"date":"2026-07-24","open":13995,"high":14050,"low":13925,"close":13930,"volume":270,"rsi_14":29.36,"sma_20":14579.0,"sma_60":14888.33,"sma_120":14055.17},{"date":"2026-07-27","open":13800,"high":13895,"low":13775,"close":13895,"volume":654,"rsi_14":28.98,"sma_20":14468.75,"sma_60":14885.08,"sma_120":14062.79},{"date":"2026-07-28","open":13725,"high":13725,"low":13545,"close":13550,"volume":603,"rsi_14":22.85,"sma_20":14351.0,"sma_60":14874.0,"sma_120":14069.08},{"date":"2026-07-29","open":13315,"high":13315,"low":13050,"close":13110,"volume":1854,"rsi_14":26.96,"sma_20":14216.5,"sma_60":14857.42,"sma_120":14072.75},{"date":"2026-07-30","open":12550,"high":12550,"low":12465,"close":12465,"volume":1792,"rsi_14":20.78,"sma_20":14038.5,"sma_60":14834.08,"sma_120":14071.88},{"date":"2026-07-31","open":12760,"high":12825,"low":12670,"close":12770,"volume":3478,"rsi_14":26.89,"sma_20":13906.25,"sma_60":14807.5,"sma_120":14074.88},{"date":"2026-08-03","open":12960,"high":13000,"low":12950,"close":12995,"volume":657,"rsi_14":32.15,"sma_20":13812.75,"sma_60":14778.33,"sma_120":14076.88},{"date":"2026-08-04","open":13250,"high":13380,"low":13250,"close":13300,"volume":252,"rsi_14":41.73,"sma_20":13734.75,"sma_60":14753.58,"sma_120":14078.79},{"date":"2026-08-05","open":13580,"high":13630,"low":13550,"close":13595,"volume":1778,"rsi_14":43.73,"sma_20":13667.5,"sma_60":14736.17,"sma_120":14082.46},{"date":"2026-08-06","open":13410,"high":13510,"low":13410,"close":13450,"volume":340,"rsi_14":41.67,"sma_20":13634.5,"sma_60":14714.83,"sma_120":14085.25},{"date":"2026-08-07","open":13340,"high":13405,"low":13265,"close":13325,"volume":921,"rsi_14":43.03,"sma_20":13595.25,"sma_60":14687.67,"sma_120":14083.29},{"date":"2026-08-10","open":13565,"high":13605,"low":13485,"close":13605,"volume":307,"rsi_14":48.66,"sma_20":13566.5,"sma_60":14668.08,"sma_120":14083.46},{"date":"2026-08-11","open":13480,"high":13480,"low":13335,"close":13430,"volume":1011,"rsi_14":42.53,"sma_20":13530.25,"sma_60":14646.67,"sma_120":14082.42},{"date":"2026-08-12","open":13475,"high":13530,"low":13435,"close":13480,"volume":267,"rsi_14":44.48,"sma_20":13512.5,"sma_60":14622.08,"sma_120":14081.08},{"date":"2026-08-13","open":13560,"high":13560,"low":13475,"close":13560,"volume":1048,"rsi_14":44.64,"sma_20":13489.75,"sma_60":14605.67,"sma_120":14083.38},{"date":"2026-08-14","open":13450,"high":13515,"low":13415,"close":13425,"volume":1022,"rsi_14":43.38,"sma_20":13459.5,"sma_60":14587.92,"sma_120":14082.25},{"date":"2026-08-18","open":13595,"high":13680,"low":13555,"close":13575,"volume":5066,"rsi_14":50.37,"sma_20":13448.5,"sma_60":14578.33,"sma_120":14080.58},{"date":"2026-08-19","open":13195,"high":13195,"low":13005,"close":13015,"volume":536,"rsi_14":48.63,"sma_20":13414.25,"sma_60":14553.58,"sma_120":14075.33},{"date":"2026-08-20","open":12845,"high":12915,"low":12845,"close":12885,"volume":567,"rsi_14":57.09,"sma_20":13361.0,"sma_60":14524.67,"sma_120":14070.33},{"date":"2026-08-21","open":12615,"high":12615,"low":12525,"close":12615,"volume":1527,"rsi_14":47.35,"sma_20":13298.75,"sma_60":14486.33,"sma_120":14062.5},{"date":"2026-08-24","open":12615,"high":12645,"low":12585,"close":12605,"volume":109,"rsi_14":42.8,"sma_20":13232.5,"sma_60":14445.33,"sma_120":14056.46},{"date":"2026-08-25","open":12320,"high":12385,"low":12320,"close":12385,"volume":87,"rsi_14":32.57,"sma_20":13157.0,"sma_60":14397.58,"sma_120":14046.29},{"date":"2026-08-26","open":12235,"high":12295,"low":12225,"close":12225,"volume":201,"rsi_14":22.49,"sma_20":13090.75,"sma_60":14345.0,"sma_120":14034.67},{"date":"2026-08-27","open":12225,"high":12465,"low":12225,"close":12365,"volume":189,"rsi_14":28.17,"sma_20":13053.5,"sma_60":14297.33,"sma_120":14024.58},{"date":"2026-08-28","open":12365,"high":12375,"low":12310,"close":12315,"volume":752,"rsi_14":29.05,"sma_20":13046.0,"sma_60":14247.92,"sma_120":14014.71},{"date":"2026-08-31","open":12005,"high":12010,"low":11915,"close":11935,"volume":440,"rsi_14":16.73,"sma_20":13004.25,"sma_60":14182.33,"sma_120":14005.17},{"date":"2026-09-01","open":11860,"high":11905,"low":11825,"close":11845,"volume":2515,"rsi_14":17.32,"sma_20":12946.75,"sma_60":14112.42,"sma_120":13999.12},{"date":"2026-09-02","open":11635,"high":11640,"low":11520,"close":11530,"volume":880,"rsi_14":13.75,"sma_20":12858.25,"sma_60":14048.0,"sma_120":13986.71},{"date":"2026-09-03","open":11530,"high":11580,"low":11490,"close":11505,"volume":945,"rsi_14":11.01,"sma_20":12753.75,"sma_60":13983.67,"sma_120":13975.38},{"date":"2026-09-04","open":11620,"high":11715,"low":11615,"close":11615,"volume":215,"rsi_14":15.33,"sma_20":12662.0,"sma_60":13920.75,"sma_120":13965.12},{"date":"2026-09-07","open":11650,"high":11680,"low":11590,"close":11615,"volume":1172,"rsi_14":10.16,"sma_20":12576.5,"sma_60":13866.0,"sma_120":13955.58},{"date":"2026-09-08","open":11605,"high":11625,"low":11560,"close":11605,"volume":400,"rsi_14":13.09,"sma_20":12476.5,"sma_60":13801.92,"sma_120":13946.58},{"date":"2026-09-09","open":11685,"high":11685,"low":11600,"close":11640,"volume":175,"rsi_14":15.7,"sma_20":12387.0,"sma_60":13735.83,"sma_120":13938.92},{"date":"2026-09-10","open":11465,"high":11465,"low":11385,"close":11410,"volume":353,"rsi_14":16.06,"sma_20":12283.5,"sma_60":13666.25,"sma_120":13926.12},{"date":"2026-09-11","open":11350,"high":11375,"low":11300,"close":11330,"volume":1245,"rsi_14":15.45,"sma_20":12172.0,"sma_60":13598.5,"sma_120":13914.5},{"date":"2026-09-14","open":11370,"high":11510,"low":11370,"close":11415,"volume":6765,"rsi_14":21.64,"sma_20":12071.5,"sma_60":13530.33,"sma_120":13902.67},{"date":"2026-09-15","open":11290,"high":11290,"low":10625,"close":11220,"volume":274056,"rsi_14":21.2,"sma_20":11953.75,"sma_60":13455.42,"sma_120":13891.71},{"date":"2026-09-16","open":11300,"high":11395,"low":11290,"close":11330,"volume":22436,"rsi_14":19.83,"sma_20":11869.5,"sma_60":13381.5,"sma_120":13880.67},{"date":"2026-09-17","open":11510,"high":11610,"low":11500,"close":11565,"volume":14484,"rsi_14":30.26,"sma_20":11803.5,"sma_60":13308.33,"sma_120":13867.96},{"date":"2026-09-18","open":11570,"high":11635,"low":11535,"close":11570,"volume":16120,"rsi_14":38.03,"sma_20":11751.25,"sma_60":13241.5,"sma_120":13854.92},{"date":"2026-09-21","open":11650,"high":11730,"low":11630,"close":11690,"volume":529,"rsi_14":45.02,"sma_20":11705.5,"sma_60":13172.33,"sma_120":13844.83},{"date":"2026-09-22","open":11670,"high":11670,"low":11400,"close":11425,"volume":6226,"rsi_14":46.51,"sma_20":11657.5,"sma_60":13094.42,"sma_120":13833.88},{"date":"2026-09-23","open":11385,"high":11435,"low":11330,"close":11410,"volume":4767,"rsi_14":46.82,"sma_20":11616.75,"sma_60":13019.5,"sma_120":13823.71},{"date":"2026-09-28","open":11320,"high":11340,"low":11220,"close":11260,"volume":1306,"rsi_14":38.44,"sma_20":11561.5,"sma_60":12943.83,"sma_120":13810.33},{"date":"2026-09-29","open":11260,"high":11290,"low":11170,"close":11185,"volume":984,"rsi_14":36.65,"sma_20":11505.0,"sma_60":12863.17,"sma_120":13794.5},{"date":"2026-09-30","open":11300,"high":11330,"low":11220,"close":11220,"volume":1334,"rsi_14":38.23,"sma_20":11469.25,"sma_60":12793.25,"sma_120":13779.62},{"date":"2026-10-01","open":11125,"high":11225,"low":11125,"close":11145,"volume":4362,"rsi_14":35.22,"sma_20":11434.25,"sma_60":12731.25,"sma_120":13764.25},{"date":"2026-10-02","open":11310,"high":11350,"low":11240,"close":11240,"volume":2808,"rsi_14":44.48,"sma_20":11419.75,"sma_60":12670.92,"sma_120":13748.29},{"date":"2026-10-06","open":11405,"high":11470,"low":11395,"close":11425,"volume":2191,"rsi_14":52.89,"sma_20":11415.75,"sma_60":12612.33,"sma_120":13732.21},{"date":"2026-10-07","open":11510,"high":11575,"low":11470,"close":11540,"volume":464,"rsi_14":53.73,"sma_20":11412.0,"sma_60":12569.5,"sma_120":13715.21},{"date":"2026-10-08","open":11120,"high":11180,"low":11070,"close":11070,"volume":402,"rsi_14":46.15,"sma_20":11384.75,"sma_60":12518.83,"sma_120":13694.08},{"date":"2026-10-12","open":11110,"high":11190,"low":11110,"close":11170,"volume":162,"rsi_14":45.88,"sma_20":11363.0,"sma_60":12468.67,"sma_120":13674.38},{"date":"2026-10-13","open":11065,"high":11145,"low":11035,"close":11145,"volume":29,"rsi_14":37.86,"sma_20":11338.25,"sma_60":12418.5,"sma_120":13652.67},{"date":"2026-10-14","open":11150,"high":11150,"low":11075,"close":11075,"volume":711,"rsi_14":36.21,"sma_20":11321.5,"sma_60":12372.5,"sma_120":13630.17},{"date":"2026-10-15","open":10820,"high":10950,"low":10820,"close":10905,"volume":263,"rsi_14":28.73,"sma_20":11300.25,"sma_60":12320.67,"sma_120":13607.79},{"date":"2026-10-16","open":10955,"high":10985,"low":10800,"close":10800,"volume":160,"rsi_14":31.45,"sma_20":11269.5,"sma_60":12266.83,"sma_120":13583.92},{"date":"2026-10-19","open":10750,"high":10795,"low":10725,"close":10750,"volume":478,"rsi_14":30.81,"sma_20":11246.0,"sma_60":12216.08,"sma_120":13558.96},{"date":"2026-10-20","open":10670,"high":10670,"low":10600,"close":10630,"volume":1387,"rsi_14":31.36,"sma_20":11211.0,"sma_60":12164.92,"sma_120":13530.54},{"date":"2026-10-21","open":10630,"high":10630,"low":10550,"close":10550,"volume":614,"rsi_14":31.27,"sma_20":11160.25,"sma_60":12108.25,"sma_120":13501.83},{"date":"2026-10-22","open":10645,"high":10750,"low":10645,"close":10650,"volume":120,"rsi_14":33.81,"sma_20":11114.25,"sma_60":12054.75,"sma_120":13473.96},{"date":"2026-10-23","open":10485,"high":10550,"low":10430,"close":10430,"volume":688,"rsi_14":31.23,"sma_20":11051.25,"sma_60":11996.42,"sma_120":13442.38}],"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":"ACE 미국중심중소형제조업","phase":"above-fold","symbol_resolved":true}