{"status":"ok","report":{"price_analysis":{"current":12005.0,"change_1d":-0.4,"change_7d":-1.3,"change_30d":-2.1,"high_30d":12608.0,"low_30d":11905.0,"position_in_range":14.0,"support":11975.3,"resistance":12537.7},"summary":"ACE 미국배당퀄리티(0046Y0)은(는) WisdomTree U.S. Quality Dividend Growth Index (Price Return)를 추종하는 ETF입니다, 순자산 566억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 39.2로 약세 구간입니다. MACD(-81.95)가 시그널선(-83.04)을 상회합니다(골든크로스). 현재가가 SMA20(12216)과 SMA60(12487) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 12008~12423 (현재 위치 -1%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 39","rsi_14":39.16083916083917,"macd":-81.95273723685386,"macd_signal":-83.03981240533011,"sma_20":12215.5,"sma_60":12487.166666666666,"bb_upper":12423.03168432796,"bb_lower":12007.96831567204,"atr_14":141.78571428571428},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -200.00, 기관 순매수 9991.00. 30일 누적: 외국인 -1306.00, 기관 -4132.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-200.0,"institutional_flow":9991.0,"data":[{"date":"2026-10-22","foreign_net":4.0,"institution_net":605.0,"retail_net":-609.0},{"date":"2026-10-21","foreign_net":-38.0,"institution_net":713.0,"retail_net":-675.0},{"date":"2026-10-20","foreign_net":-773.0,"institution_net":9105.0,"retail_net":-8332.0},{"date":"2026-10-19","foreign_net":-84.0,"institution_net":-1321.0,"retail_net":1405.0},{"date":"2026-10-16","foreign_net":691.0,"institution_net":889.0,"retail_net":-1580.0},{"date":"2026-10-15","foreign_net":-950.0,"institution_net":4815.0,"retail_net":-3865.0},{"date":"2026-10-14","foreign_net":96.0,"institution_net":-347.0,"retail_net":251.0},{"date":"2026-10-13","foreign_net":9.0,"institution_net":2926.0,"retail_net":-2935.0},{"date":"2026-10-12","foreign_net":173.0,"institution_net":-2749.0,"retail_net":2576.0},{"date":"2026-10-08","foreign_net":-184.0,"institution_net":1435.0,"retail_net":-1251.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-918.0,"retail_net":918.0},{"date":"2026-10-06","foreign_net":37.0,"institution_net":80.0,"retail_net":-117.0},{"date":"2026-10-02","foreign_net":263.0,"institution_net":1120.0,"retail_net":-1383.0},{"date":"2026-10-01","foreign_net":-191.0,"institution_net":-3215.0,"retail_net":3406.0},{"date":"2026-09-30","foreign_net":149.0,"institution_net":-99.0,"retail_net":-50.0},{"date":"2026-09-29","foreign_net":-148.0,"institution_net":-2562.0,"retail_net":2710.0},{"date":"2026-09-28","foreign_net":51.0,"institution_net":-2646.0,"retail_net":2595.0},{"date":"2026-09-23","foreign_net":-89.0,"institution_net":-1836.0,"retail_net":1925.0},{"date":"2026-09-22","foreign_net":200.0,"institution_net":112.0,"retail_net":-312.0},{"date":"2026-09-21","foreign_net":-489.0,"institution_net":-4029.0,"retail_net":4518.0},{"date":"2026-09-18","foreign_net":-160.0,"institution_net":-597.0,"retail_net":757.0},{"date":"2026-09-17","foreign_net":199.0,"institution_net":-519.0,"retail_net":320.0},{"date":"2026-09-16","foreign_net":-28.0,"institution_net":-559.0,"retail_net":587.0},{"date":"2026-09-15","foreign_net":29.0,"institution_net":207.0,"retail_net":-236.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":650.0,"retail_net":-650.0},{"date":"2026-09-11","foreign_net":-5.0,"institution_net":-2343.0,"retail_net":2348.0},{"date":"2026-09-10","foreign_net":33.0,"institution_net":-495.0,"retail_net":462.0},{"date":"2026-09-09","foreign_net":-204.0,"institution_net":594.0,"retail_net":-390.0},{"date":"2026-09-08","foreign_net":208.0,"institution_net":282.0,"retail_net":-490.0},{"date":"2026-09-07","foreign_net":-105.0,"institution_net":-3430.0,"retail_net":3535.0}],"periods":{"d1":{"foreign_net":4.0,"institution_net":605.0,"retail_net":-609.0},"d3":{"foreign_net":-807.0,"institution_net":10423.0,"retail_net":-9616.0},"d7":{"foreign_net":-1054.0,"institution_net":14459.0,"retail_net":-13405.0},"d14":{"foreign_net":-947.0,"institution_net":13138.0,"retail_net":-12191.0},"d30":{"foreign_net":-1306.0,"institution_net":-4132.0,"retail_net":5438.0}}},"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":"C","percentile":51,"summary":"RSI 39","metrics":[{"name":"RSI (14)","value":39.2,"unit":"","percentile":39,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-2.1,"unit":"%","percentile":45,"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"],"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"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.4083,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.41,"summary":"배당수익률 1.41%","metrics":[{"name":"배당수익률","value":1.41,"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":"2026-10-23T21:59:16.808142+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"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"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"WisdomTree U.S. Quality Dividend Growth Index (Price Return)","issuer":"한국투신운용(ETF)","category":"","expense_ratio":0.15,"aum":56600000000.0,"aum_display":"566억","dividend_yield":null,"tracking_error":0.44,"holdings":[{"ticker":"","name":"NVIDIA Corp","weight":null},{"ticker":"","name":"AT&T INC","weight":null},{"ticker":"","name":"COCA-COLA CO/THE","weight":null},{"ticker":"","name":"FORD MOTOR CO","weight":null},{"ticker":"","name":"VERIZON COMMUNICATIONS INC","weight":null},{"ticker":"","name":"HALLIBURTON CO","weight":null},{"ticker":"","name":"BANK OF AMERICA CORP","weight":null},{"ticker":"","name":"ORACLE","weight":null},{"ticker":"","name":"HUNTINGTON BANCSHARES INC","weight":null},{"ticker":"","name":"MICROSOFT","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":12005.0,"change_pct":-0.41,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-05-13","close":10166.585},{"date":"2025-05-14","close":10186.2188},{"date":"2025-05-15","close":9935.8604},{"date":"2025-05-16","close":10029.1318},{"date":"2025-05-19","close":10083.1309},{"date":"2025-05-20","close":10151.8564},{"date":"2025-05-21","close":10043.8594},{"date":"2025-05-22","close":9896.5879},{"date":"2025-05-23","close":9793.5},{"date":"2025-05-26","close":9813.1318},{"date":"2025-05-27","close":9837.6777},{"date":"2025-05-28","close":9945.6787},{"date":"2025-05-29","close":10038.9502},{"date":"2025-05-30","close":9940.7705},{"date":"2025-06-02","close":9862.2236},{"date":"2025-06-04","close":9965.3135},{"date":"2025-06-05","close":9876.9502},{"date":"2025-06-09","close":9921.1318},{"date":"2025-06-10","close":9994.7686},{"date":"2025-06-11","close":10073.3135},{"date":"2025-06-12","close":9970.2227},{"date":"2025-06-13","close":10004.5869},{"date":"2025-06-16","close":9955.4961},{"date":"2025-06-17","close":9965.3135},{"date":"2025-06-18","close":10009.4961},{"date":"2025-06-19","close":10029.1318},{"date":"2025-06-20","close":9950.5859},{"date":"2025-06-23","close":10043.8594},{"date":"2025-06-24","close":10073.3135},{"date":"2025-06-25","close":10073.3135},{"date":"2025-06-26","close":10019.3135},{"date":"2025-06-27","close":10092.1729},{"date":"2025-06-30","close":10116.7881},{"date":"2025-07-01","close":10141.4043},{"date":"2025-07-02","close":10279.249},{"date":"2025-07-03","close":10303.8633},{"date":"2025-07-04","close":10353.0928},{"date":"2025-07-07","close":10377.71},{"date":"2025-07-08","close":10372.7871},{"date":"2025-07-09","close":10407.2461},{"date":"2025-07-10","close":10422.0156},{"date":"2025-07-11","close":10500.7852},{"date":"2025-07-14","close":10456.4775},{"date":"2025-07-15","close":10540.168},{"date":"2025-07-16","close":10451.5527},{"date":"2025-07-17","close":10564.7832},{"date":"2025-07-18","close":10633.7051},{"date":"2025-07-21","close":10564.7832},{"date":"2025-07-22","close":10535.2461},{"date":"2025-07-23","close":10505.708},{"date":"2025-07-24","close":10505.708},{"date":"2025-07-25","close":10604.1689},{"date":"2025-07-28","close":10672.7676},{"date":"2025-07-29","close":10717.0303},{"date":"2025-07-30","close":10642.209},{"date":"2025-07-31","close":10701.2793},{"date":"2025-08-01","close":10637.2871},{"date":"2025-08-04","close":10479.7715},{"date":"2025-08-05","close":10617.5986},{"date":"2025-08-06","close":10632.3672},{"date":"2025-08-07","close":10592.9863},{"date":"2025-08-08","close":10602.832},{"date":"2025-08-11","close":10716.0449},{"date":"2025-08-12","close":10696.3564},{"date":"2025-08-13","close":10740.6572},{"date":"2025-08-14","close":10794.8047},{"date":"2025-08-18","close":10775.1143},{"date":"2025-08-19","close":10799.7266},{"date":"2025-08-20","close":10853.874},{"date":"2025-08-21","close":10868.6406},{"date":"2025-08-22","close":10755.4248},{"date":"2025-08-25","close":10868.6406},{"date":"2025-08-26","close":10878.4854},{"date":"2025-08-27","close":10908.0195},{"date":"2025-08-28","close":10859.7109},{"date":"2025-08-29","close":10879.4268},{"date":"2025-09-01","close":10857.2471},{"date":"2025-09-02","close":10869.5703},{"date":"2025-09-03","close":10859.7109},{"date":"2025-09-04","close":10864.6396},{"date":"2025-09-05","close":10948.4424},{"date":"2025-09-08","close":10884.3574},{"date":"2025-09-09","close":10874.498},{"date":"2025-09-10","close":10894.2148},{"date":"2025-09-11","close":10973.0898},{"date":"2025-09-12","close":11037.1738},{"date":"2025-09-15","close":11017.4531},{"date":"2025-09-16","close":10943.5117},{"date":"2025-09-17","close":10938.582},{"date":"2025-09-18","close":11042.1016},{"date":"2025-09-19","close":11081.5371},{"date":"2025-09-22","close":11086.4688},{"date":"2025-09-23","close":11130.832},{"date":"2025-09-24","close":11140.6924},{"date":"2025-09-25","close":11145.6211},{"date":"2025-09-26","close":11194.917},{"date":"2025-09-29","close":11161.3486},{"date":"2025-09-30","close":11151.4756},{"date":"2025-10-01","close":11136.667},{"date":"2025-10-02","close":11210.7139},{"date":"2025-10-10","close":11304.5068},{"date":"2025-10-13","close":11235.3965},{"date":"2025-10-14","close":11240.3311},{"date":"2025-10-15","close":11319.3154},{"date":"2025-10-16","close":11284.7607},{"date":"2025-10-17","close":11176.1582},{"date":"2025-10-20","close":11314.3818},{"date":"2025-10-21","close":11427.917},{"date":"2025-10-22","close":11457.5361},{"date":"2025-10-23","close":11506.8994},{"date":"2025-10-24","close":11556.2646},{"date":"2025-10-27","close":11640.1855},{"date":"2025-10-28","close":11669.8047},{"date":"2025-10-29","close":11620.4395},{"date":"2025-10-30","close":11512.7256},{"date":"2025-10-31","close":11443.5488},{"date":"2025-11-03","close":11423.7861},{"date":"2025-11-04","close":11384.2559},{"date":"2025-11-05","close":11423.7861},{"date":"2025-11-06","close":11438.6084},{"date":"2025-11-07","close":11512.7256},{"date":"2025-11-10","close":11517.6641},{"date":"2025-11-11","close":11660.957},{"date":"2025-11-12","close":11804.249},{"date":"2025-11-13","close":11851.0},{"date":"2025-11-14","close":11591.7812},{"date":"2025-11-17","close":11631.3086},{"date":"2025-11-18","close":11492.9609},{"date":"2025-11-19","close":11492.9609},{"date":"2025-11-20","close":11636.251},{"date":"2025-11-21","close":11413.9033},{"date":"2025-11-24","close":11601.6641},{"date":"2025-11-25","close":11636.251},{"date":"2025-11-26","close":11769.6611},{"date":"2025-11-27","close":11797.7158},{"date":"2025-11-28","close":11821.1221},{"date":"2025-12-01","close":11821.1221},{"date":"2025-12-02","close":11791.4336},{"date":"2025-12-03","close":11826.0693},{"date":"2025-12-04","close":11885.4482},{"date":"2025-12-05","close":11870.6025},{"date":"2025-12-08","close":11860.708},{"date":"2025-12-09","close":11835.9648},{"date":"2025-12-10","close":11811.2246},{"date":"2025-12-11","close":11831.0176},{"date":"2025-12-12","close":11944.8242},{"date":"2025-12-15","close":11929.9814},{"date":"2025-12-16","close":11890.3965},{"date":"2025-12-17","close":11910.1885},{"date":"2025-12-18","close":11850.8115},{"date":"2025-12-19","close":11880.5},{"date":"2025-12-22","close":12004.2012},{"date":"2025-12-23","close":12093.2676},{"date":"2025-12-24","close":11835.9668},{"date":"2025-12-26","close":11835.9668},{"date":"2025-12-29","close":11734.873},{"date":"2025-12-30","close":11789.3848},{"date":"2026-01-02","close":11744.7832},{"date":"2026-01-05","close":11794.3389},{"date":"2026-01-06","close":11843.8945},{"date":"2026-01-07","close":11947.9629},{"date":"2026-01-08","close":11843.8945},{"date":"2026-01-09","close":11992.5625},{"date":"2026-01-12","close":12081.7637},{"date":"2026-01-13","close":12275.0322},{"date":"2026-01-14","close":12265.1201},{"date":"2026-01-15","close":12205.6533},{"date":"2026-01-16","close":12344.4102},{"date":"2026-01-19","close":12252.0078},{"date":"2026-01-20","close":12185.832},{"date":"2026-01-21","close":12071.8516},{"date":"2026-01-22","close":12195.7432},{"date":"2026-01-23","close":12210.6094},{"date":"2026-01-26","close":12012.3857},{"date":"2026-01-27","close":12101.5869},{"date":"2026-01-28","close":11947.9629},{"date":"2026-01-29","close":11903.3242},{"date":"2026-01-30","close":11918.2051},{"date":"2026-02-02","close":12071.9551},{"date":"2026-02-03","close":12176.1094},{"date":"2026-02-04","close":12205.8682},{"date":"2026-02-05","close":12429.0547},{"date":"2026-02-06","close":12329.8604},{"date":"2026-02-09","close":12518.3301},{"date":"2026-02-10","close":12508.4102},{"date":"2026-02-11","close":12448.8945},{"date":"2026-02-12","close":12399.2959},{"date":"2026-02-13","close":12235.626},{"date":"2026-02-19","close":12285.2227},{"date":"2026-02-20","close":12334.8203},{"date":"2026-02-23","close":12225.707},{"date":"2026-02-24","close":12265.3848},{"date":"2026-02-25","close":12210.8271},{"date":"2026-02-26","close":12092.6328},{"date":"2026-02-27","close":12157.1924},{"date":"2026-03-03","close":12331.0088},{"date":"2026-03-04","close":12326.042},{"date":"2026-03-05","close":12316.1104},{"date":"2026-03-06","close":12326.042},{"date":"2026-03-09","close":12018.1406},{"date":"2026-03-10","close":12177.0566},{"date":"2026-03-11","close":12167.125},{"date":"2026-03-12","close":12167.125},{"date":"2026-03-13","close":12157.1924},{"date":"2026-03-16","close":12157.1924},{"date":"2026-03-17","close":12107.5303},{"date":"2026-03-18","close":12182.0244},{"date":"2026-03-19","close":12162.1582},{"date":"2026-03-20","close":12137.3281},{"date":"2026-03-23","close":11954.9102},{"date":"2026-03-24","close":12034.2793},{"date":"2026-03-25","close":12193.0156},{"date":"2026-03-26","close":12133.4883},{"date":"2026-03-27","close":12118.6084},{"date":"2026-03-30","close":11939.7354},{"date":"2026-03-31","close":12024.2041},{"date":"2026-04-01","close":12108.6719},{"date":"2026-04-02","close":12118.6094},{"date":"2026-04-03","close":12178.7764},{"date":"2026-04-06","close":12108.6719},{"date":"2026-04-07","close":12163.3262},{"date":"2026-04-08","close":12232.8877},{"date":"2026-04-09","close":12277.6064},{"date":"2026-04-10","close":12337.2314},{"date":"2026-04-13","close":12322.3232},{"date":"2026-04-14","close":12342.1992},{"date":"2026-04-15","close":12421.6973},{"date":"2026-04-16","close":12426.667},{"date":"2026-04-17","close":12580.6953},{"date":"2026-04-20","close":12610.5078},{"date":"2026-04-21","close":12704.9131},{"date":"2026-04-22","close":12734.7236},{"date":"2026-04-23","close":12709.8809},{"date":"2026-04-24","close":12719.8184},{"date":"2026-04-27","close":12675.1006},{"date":"2026-04-28","close":12665.1631},{"date":"2026-04-29","close":12678.0938},{"date":"2026-04-30","close":12643.2793},{"date":"2026-05-04","close":12623.3828},{"date":"2026-05-06","close":12523.9092},{"date":"2026-05-07","close":12583.5928},{"date":"2026-05-08","close":12683.0684},{"date":"2026-05-11","close":12757.2148},{"date":"2026-05-12","close":12861.7832},{"date":"2026-05-13","close":12991.2471},{"date":"2026-05-14","close":13090.835},{"date":"2026-05-15","close":13135.6494},{"date":"2026-05-18","close":13070.918},{"date":"2026-05-19","close":13125.6914},{"date":"2026-05-20","close":13215.3203},{"date":"2026-05-21","close":13195.4014},{"date":"2026-05-22","close":13359.7236},{"date":"2026-05-26","close":13384.6191},{"date":"2026-05-27","close":13319.8877},{"date":"2026-05-28","close":13308.9209},{"date":"2026-05-29","close":13378.7051},{"date":"2026-06-01","close":13473.4131},{"date":"2026-06-02","close":13527.8457},{"date":"2026-06-04","close":13652.3193},{"date":"2026-06-05","close":13806.667},{"date":"2026-06-08","close":13473.0762},{"date":"2026-06-09","close":13333.665},{"date":"2026-06-10","close":13353.5811},{"date":"2026-06-11","close":13333.665},{"date":"2026-06-12","close":13388.4346},{"date":"2026-06-15","close":13503.3203},{"date":"2026-06-16","close":13478.3984},{"date":"2026-06-17","close":13363.752},{"date":"2026-06-18","close":13323.875},{"date":"2026-06-19","close":13358.5615},{"date":"2026-06-22","close":13428.5518},{"date":"2026-06-23","close":13408.6133},{"date":"2026-06-24","close":13358.7676},{"date":"2026-06-25","close":13308.9209},{"date":"2026-06-26","close":13313.75},{"date":"2026-06-29","close":13450.6387},{"date":"2026-06-30","close":13560.4395},{"date":"2026-07-01","close":13655.2676},{"date":"2026-07-02","close":13645.2861},{"date":"2026-07-03","close":13589.9346},{"date":"2026-07-06","close":13535.0967},{"date":"2026-07-07","close":13530.1123},{"date":"2026-07-08","close":13295.8027},{"date":"2026-07-09","close":13340.6689},{"date":"2026-07-10","close":13320.7295},{"date":"2026-07-13","close":13350.6416},{"date":"2026-07-14","close":13235.9785},{"date":"2026-07-15","close":13171.1699},{"date":"2026-07-16","close":13176.1553},{"date":"2026-07-20","close":13031.5811},{"date":"2026-07-21","close":12971.7578},{"date":"2026-07-22","close":13041.5508},{"date":"2026-07-23","close":12931.875},{"date":"2026-07-24","close":12767.3604},{"date":"2026-07-27","close":12946.832},{"date":"2026-07-28","close":12802.2578},{"date":"2026-07-29","close":12802.2578},{"date":"2026-07-30","close":12603.6729},{"date":"2026-07-31","close":12668.5361},{"date":"2026-08-03","close":12683.5059},{"date":"2026-08-04","close":12893.0674},{"date":"2026-08-05","close":13037.7656},{"date":"2026-08-06","close":13002.8379},{"date":"2026-08-07","close":12962.9219},{"date":"2026-08-10","close":13047.7441},{"date":"2026-08-11","close":13022.7969},{"date":"2026-08-12","close":13002.8379},{"date":"2026-08-13","close":13012.8174},{"date":"2026-08-14","close":13032.7764},{"date":"2026-08-18","close":12853.1514},{"date":"2026-08-19","close":12718.4326},{"date":"2026-08-20","close":12723.4219},{"date":"2026-08-21","close":12573.7354},{"date":"2026-08-24","close":12543.7969},{"date":"2026-08-25","close":12608.6621},{"date":"2026-08-26","close":12613.6514},{"date":"2026-08-27","close":12578.7246},{"date":"2026-08-28","close":12550.7559},{"date":"2026-08-31","close":12450.8691},{"date":"2026-09-01","close":12460.8584},{"date":"2026-09-02","close":12355.9775},{"date":"2026-09-03","close":12375.9541},{"date":"2026-09-04","close":12430.8926},{"date":"2026-09-07","close":12261.085},{"date":"2026-09-08","close":12261.085},{"date":"2026-09-09","close":12186.1699},{"date":"2026-09-10","close":12176.1816},{"date":"2026-09-11","close":12156.2041},{"date":"2026-09-14","close":12141.2213},{"date":"2026-09-15","close":12211.1412},{"date":"2026-09-16","close":12335.0008},{"date":"2026-09-17","close":12354.9783},{"date":"2026-09-18","close":12479.8367},{"date":"2026-09-21","close":12468.8486},{"date":"2026-09-22","close":12330.0066},{"date":"2026-09-23","close":12344.99},{"date":"2026-09-28","close":12325.0125},{"date":"2026-09-29","close":12245.0},{"date":"2026-09-30","close":12210.0},{"date":"2026-10-01","close":12160.0},{"date":"2026-10-02","close":12125.0},{"date":"2026-10-06","close":12170.0},{"date":"2026-10-07","close":12175.0},{"date":"2026-10-08","close":12150.0},{"date":"2026-10-12","close":12145.0},{"date":"2026-10-13","close":12295.0},{"date":"2026-10-14","close":12245.0},{"date":"2026-10-15","close":12235.0},{"date":"2026-10-16","close":12215.0},{"date":"2026-10-19","close":12160.0},{"date":"2026-10-20","close":12060.0},{"date":"2026-10-21","close":12140.0},{"date":"2026-10-22","close":12055.0},{"date":"2026-10-23","close":12035.0}],"chart_data":[{"date":"2025-05-13","open":10321,"high":10331,"low":10105,"close":10167,"volume":531001},{"date":"2025-05-14","open":10327,"high":10327,"low":10103,"close":10186,"volume":621677},{"date":"2025-05-15","open":10163,"high":10163,"low":9916,"close":9936,"volume":431644},{"date":"2025-05-16","open":10024,"high":10089,"low":9975,"close":10029,"volume":333643},{"date":"2025-05-19","open":10033,"high":10133,"low":9999,"close":10083,"volume":312506},{"date":"2025-05-20","open":10133,"high":10201,"low":10133,"close":10152,"volume":219251},{"date":"2025-05-21","open":10134,"high":10134,"low":10029,"close":10044,"volume":330567},{"date":"2025-05-22","open":9956,"high":9956,"low":9832,"close":9897,"volume":272608},{"date":"2025-05-23","open":9898,"high":9903,"low":9794,"close":9794,"volume":310950},{"date":"2025-05-26","open":9793,"high":9818,"low":9762,"close":9813,"volume":274831},{"date":"2025-05-27","open":10041,"high":10041,"low":9790,"close":9838,"volume":237584},{"date":"2025-05-28","open":10050,"high":10050,"low":9856,"close":9946,"volume":210685},{"date":"2025-05-29","open":9960,"high":10163,"low":9960,"close":10039,"volume":355564},{"date":"2025-05-30","open":9906,"high":9956,"low":9826,"close":9941,"volume":270662},{"date":"2025-06-02","open":9982,"high":9982,"low":9852,"close":9862,"volume":312210},{"date":"2025-06-04","open":9940,"high":10020,"low":9940,"close":9965,"volume":274641},{"date":"2025-06-05","open":9912,"high":9922,"low":9847,"close":9877,"volume":251686},{"date":"2025-06-09","open":9981,"high":9981,"low":9906,"close":9921,"volume":256187},{"date":"2025-06-10","open":9980,"high":10010,"low":9910,"close":9995,"volume":343494},{"date":"2025-06-11","open":10083,"high":10083,"low":9994,"close":10073,"volume":438563},{"date":"2025-06-12","open":10059,"high":10059,"low":9935,"close":9970,"volume":57827},{"date":"2025-06-13","open":9985,"high":10024,"low":9915,"close":10005,"volume":55347},{"date":"2025-06-16","open":9951,"high":9970,"low":9871,"close":9955,"volume":33653},{"date":"2025-06-17","open":9955,"high":9975,"low":9940,"close":9965,"volume":21991},{"date":"2025-06-18","open":10009,"high":10048,"low":10009,"close":10009,"volume":37724},{"date":"2025-06-19","open":10074,"high":10074,"low":9995,"close":10029,"volume":17985},{"date":"2025-06-20","open":10059,"high":10059,"low":9936,"close":9951,"volume":24430},{"date":"2025-06-23","open":9950,"high":10049,"low":9940,"close":10044,"volume":16309},{"date":"2025-06-24","open":10043,"high":10093,"low":10043,"close":10073,"volume":31087},{"date":"2025-06-25","open":10073,"high":10083,"low":9984,"close":10073,"volume":25400},{"date":"2025-06-26","open":10108,"high":10108,"low":9984,"close":10019,"volume":30402},{"date":"2025-06-27","open":10052,"high":10092,"low":10047,"close":10092,"volume":22639},{"date":"2025-06-30","open":9927,"high":10166,"low":9927,"close":10117,"volume":42242},{"date":"2025-07-01","open":10223,"high":10223,"low":10096,"close":10141,"volume":25059},{"date":"2025-07-02","open":10153,"high":10289,"low":10153,"close":10279,"volume":40167},{"date":"2025-07-03","open":10279,"high":10318,"low":10251,"close":10304,"volume":29767},{"date":"2025-07-04","open":10333,"high":10413,"low":10333,"close":10353,"volume":25342},{"date":"2025-07-07","open":10353,"high":10398,"low":10318,"close":10378,"volume":26280},{"date":"2025-07-08","open":10453,"high":10453,"low":10338,"close":10373,"volume":34275},{"date":"2025-07-09","open":10397,"high":10417,"low":10392,"close":10407,"volume":30697},{"date":"2025-07-10","open":10442,"high":10461,"low":10422,"close":10422,"volume":36224},{"date":"2025-07-11","open":10453,"high":10506,"low":10448,"close":10501,"volume":26756},{"date":"2025-07-14","open":10515,"high":10515,"low":10433,"close":10456,"volume":32014},{"date":"2025-07-15","open":10585,"high":10585,"low":10490,"close":10540,"volume":44756},{"date":"2025-07-16","open":10534,"high":10534,"low":10447,"close":10452,"volume":26352},{"date":"2025-07-17","open":10520,"high":10565,"low":10505,"close":10565,"volume":17512},{"date":"2025-07-18","open":10594,"high":10677,"low":10565,"close":10634,"volume":20193},{"date":"2025-07-21","open":10614,"high":10614,"low":10555,"close":10565,"volume":32438},{"date":"2025-07-22","open":10535,"high":10540,"low":10515,"close":10535,"volume":20736},{"date":"2025-07-23","open":10677,"high":10677,"low":10491,"close":10506,"volume":22600},{"date":"2025-07-24","open":10526,"high":10563,"low":10481,"close":10506,"volume":61679},{"date":"2025-07-25","open":10505,"high":10604,"low":10505,"close":10604,"volume":26720},{"date":"2025-07-28","open":10595,"high":10683,"low":10595,"close":10673,"volume":34849},{"date":"2025-07-29","open":10707,"high":10731,"low":10702,"close":10717,"volume":28237},{"date":"2025-07-30","open":10720,"high":10720,"low":10592,"close":10642,"volume":40838},{"date":"2025-07-31","open":10780,"high":10780,"low":10656,"close":10701,"volume":187640},{"date":"2025-08-01","open":10690,"high":10690,"low":10582,"close":10637,"volume":24573},{"date":"2025-08-04","open":10584,"high":10584,"low":9979,"close":10480,"volume":34141},{"date":"2025-08-05","open":10574,"high":10618,"low":10559,"close":10618,"volume":22995},{"date":"2025-08-06","open":10617,"high":10632,"low":10554,"close":10632,"volume":26347},{"date":"2025-08-07","open":10721,"high":10721,"low":10583,"close":10593,"volume":16093},{"date":"2025-08-08","open":10666,"high":10666,"low":10564,"close":10603,"volume":35783},{"date":"2025-08-11","open":10608,"high":10731,"low":10608,"close":10716,"volume":25700},{"date":"2025-08-12","open":10691,"high":10716,"low":10671,"close":10696,"volume":18356},{"date":"2025-08-13","open":10696,"high":10780,"low":10696,"close":10741,"volume":16180},{"date":"2025-08-14","open":10790,"high":10825,"low":10765,"close":10795,"volume":27291},{"date":"2025-08-18","open":10795,"high":10825,"low":10765,"close":10775,"volume":18864},{"date":"2025-08-19","open":10840,"high":10840,"low":10780,"close":10800,"volume":13685},{"date":"2025-08-20","open":10784,"high":10859,"low":10784,"close":10854,"volume":23855},{"date":"2025-08-21","open":10932,"high":10932,"low":10445,"close":10869,"volume":18427},{"date":"2025-08-22","open":10910,"high":10910,"low":10755,"close":10755,"volume":23044},{"date":"2025-08-25","open":10966,"high":10966,"low":10859,"close":10869,"volume":25599},{"date":"2025-08-26","open":10869,"high":10878,"low":10789,"close":10878,"volume":32278},{"date":"2025-08-27","open":10976,"high":10976,"low":10878,"close":10908,"volume":24318},{"date":"2025-08-28","open":10959,"high":10969,"low":10840,"close":10860,"volume":24290},{"date":"2025-08-29","open":10849,"high":10879,"low":10835,"close":10879,"volume":26123},{"date":"2025-09-01","open":10867,"high":10906,"low":10852,"close":10857,"volume":22773},{"date":"2025-09-02","open":10933,"high":10933,"low":10855,"close":10870,"volume":16614},{"date":"2025-09-03","open":10978,"high":10978,"low":10845,"close":10860,"volume":27411},{"date":"2025-09-04","open":10855,"high":10890,"low":10825,"close":10865,"volume":20119},{"date":"2025-09-05","open":10983,"high":10983,"low":10918,"close":10948,"volume":27998},{"date":"2025-09-08","open":10933,"high":10933,"low":10849,"close":10884,"volume":35796},{"date":"2025-09-09","open":10894,"high":10894,"low":10691,"close":10874,"volume":98428},{"date":"2025-09-10","open":10928,"high":10938,"low":10879,"close":10894,"volume":26465},{"date":"2025-09-11","open":11056,"high":11056,"low":10899,"close":10973,"volume":43462},{"date":"2025-09-12","open":11056,"high":11071,"low":11022,"close":11037,"volume":24838},{"date":"2025-09-15","open":11081,"high":11081,"low":10992,"close":11017,"volume":44894},{"date":"2025-09-16","open":11017,"high":11017,"low":10931,"close":10944,"volume":42234},{"date":"2025-09-17","open":10944,"high":10969,"low":10915,"close":10939,"volume":24957},{"date":"2025-09-18","open":11081,"high":11081,"low":10943,"close":11042,"volume":16541},{"date":"2025-09-19","open":11043,"high":11141,"low":11043,"close":11082,"volume":34360},{"date":"2025-09-22","open":11186,"high":11186,"low":11067,"close":11086,"volume":26804},{"date":"2025-09-23","open":11086,"high":11141,"low":11086,"close":11131,"volume":23091},{"date":"2025-09-24","open":11319,"high":11319,"low":11101,"close":11141,"volume":37255},{"date":"2025-09-25","open":11379,"high":11379,"low":11131,"close":11146,"volume":21946},{"date":"2025-09-26","open":11145,"high":11195,"low":11120,"close":11195,"volume":14705},{"date":"2025-09-29","open":11211,"high":11211,"low":11156,"close":11161,"volume":35338},{"date":"2025-09-30","open":11156,"high":11166,"low":11112,"close":11151,"volume":26304},{"date":"2025-10-01","open":11162,"high":11207,"low":11137,"close":11137,"volume":30675},{"date":"2025-10-02","open":11151,"high":11236,"low":11151,"close":11211,"volume":28561},{"date":"2025-10-10","open":11497,"high":11544,"low":11210,"close":11305,"volume":116080},{"date":"2025-10-13","open":11265,"high":11282,"low":10459,"close":11235,"volume":115647},{"date":"2025-10-14","open":11240,"high":11280,"low":11200,"close":11240,"volume":39571},{"date":"2025-10-15","open":11249,"high":11354,"low":11249,"close":11319,"volume":27289},{"date":"2025-10-16","open":11544,"high":11544,"low":11255,"close":11285,"volume":20571},{"date":"2025-10-17","open":11414,"high":11414,"low":11141,"close":11176,"volume":47156},{"date":"2025-10-20","open":11180,"high":11442,"low":11180,"close":11314,"volume":21908},{"date":"2025-10-21","open":11536,"high":11536,"low":11320,"close":11428,"volume":23309},{"date":"2025-10-22","open":11448,"high":11473,"low":11428,"close":11458,"volume":23082},{"date":"2025-10-23","open":11462,"high":11517,"low":11412,"close":11507,"volume":30275},{"date":"2025-10-24","open":11606,"high":11606,"low":11509,"close":11556,"volume":24900},{"date":"2025-10-27","open":11561,"high":11770,"low":11523,"close":11640,"volume":38907},{"date":"2025-10-28","open":11946,"high":11946,"low":11645,"close":11670,"volume":35217},{"date":"2025-10-29","open":11659,"high":11659,"low":11581,"close":11620,"volume":35233},{"date":"2025-10-30","open":11620,"high":11620,"low":11245,"close":11513,"volume":38746},{"date":"2025-10-31","open":11513,"high":11513,"low":11439,"close":11444,"volume":34480},{"date":"2025-11-03","open":11439,"high":11449,"low":11291,"close":11424,"volume":28356,"rsi_14":59.48,"sma_20":11403.3,"sma_60":11069.48},{"date":"2025-11-04","open":11417,"high":11422,"low":11364,"close":11384,"volume":22189,"rsi_14":53.52,"sma_20":11415.05,"sma_60":11084.62},{"date":"2025-11-05","open":11386,"high":11444,"low":11361,"close":11424,"volume":41686,"rsi_14":57.45,"sma_20":11429.45,"sma_60":11098.07},{"date":"2025-11-06","open":11449,"high":11484,"low":11414,"close":11439,"volume":14172,"rsi_14":65.82,"sma_20":11440.85,"sma_60":11111.52,"sma_120":10676.22},{"date":"2025-11-07","open":11503,"high":11513,"low":11375,"close":11513,"volume":37196,"rsi_14":62.92,"sma_20":11451.25,"sma_60":11126.88,"sma_120":10687.47},{"date":"2025-11-10","open":11513,"high":11541,"low":11498,"close":11518,"volume":32014,"rsi_14":56.84,"sma_20":11465.4,"sma_60":11142.17,"sma_120":10698.6},{"date":"2025-11-11","open":11661,"high":11691,"low":11523,"close":11661,"volume":15279,"rsi_14":63.12,"sma_20":11486.4,"sma_60":11157.93,"sma_120":10713.02},{"date":"2025-11-12","open":11670,"high":11824,"low":11666,"close":11804,"volume":29954,"rsi_14":67.13,"sma_20":11510.6,"sma_60":11176.43,"sma_120":10727.85},{"date":"2025-11-13","open":11851,"high":11880,"low":11806,"close":11851,"volume":12978,"rsi_14":66.27,"sma_20":11537.8,"sma_60":11194.6,"sma_120":10742.43},{"date":"2025-11-14","open":11771,"high":11771,"low":11524,"close":11592,"volume":28527,"rsi_14":47.54,"sma_20":11558.55,"sma_60":11207.88,"sma_120":10754.45},{"date":"2025-11-17","open":11706,"high":11706,"low":11490,"close":11631,"volume":16325,"rsi_14":48.06,"sma_20":11574.3,"sma_60":11222.17,"sma_120":10767.71},{"date":"2025-11-18","open":11630,"high":11630,"low":11433,"close":11493,"volume":17972,"rsi_14":44.2,"sma_20":11577.55,"sma_60":11233.75,"sma_120":10781.07},{"date":"2025-11-19","open":11493,"high":11522,"low":11443,"close":11493,"volume":14928,"rsi_14":48.99,"sma_20":11579.3,"sma_60":11244.42,"sma_120":10795.3},{"date":"2025-11-20","open":11561,"high":11646,"low":11387,"close":11636,"volume":10841,"rsi_14":59.06,"sma_20":11585.65,"sma_60":11257.2,"sma_120":10810.55},{"date":"2025-11-21","open":11532,"high":11532,"low":11391,"close":11414,"volume":18395,"rsi_14":49.6,"sma_20":11578.55,"sma_60":11268.2,"sma_120":10823.74},{"date":"2025-11-24","open":11557,"high":11607,"low":11533,"close":11602,"volume":22509,"rsi_14":57.62,"sma_20":11576.6,"sma_60":11280.4,"sma_120":10837.58},{"date":"2025-11-25","open":11616,"high":11676,"low":11561,"close":11636,"volume":12908,"rsi_14":57.53,"sma_20":11574.9,"sma_60":11293.02,"sma_120":10850.92},{"date":"2025-11-26","open":11675,"high":11774,"low":11670,"close":11770,"volume":16928,"rsi_14":60.86,"sma_20":11582.4,"sma_60":11307.38,"sma_120":10866.21},{"date":"2025-11-27","open":11857,"high":11857,"low":11778,"close":11798,"volume":21887,"rsi_14":61.94,"sma_20":11601.15,"sma_60":11324.55,"sma_120":10883.15},{"date":"2025-11-28","open":11940,"high":11940,"low":11782,"close":11821,"volume":18093,"rsi_14":62.65,"sma_20":11625.15,"sma_60":11341.97,"sma_120":10899.51},{"date":"2025-12-01","open":11945,"high":11945,"low":11786,"close":11821,"volume":20195,"rsi_14":59.01,"sma_20":11650.15,"sma_60":11359.55,"sma_120":10916.62},{"date":"2025-12-02","open":11945,"high":11945,"low":11777,"close":11791,"volume":26082,"rsi_14":53.31,"sma_20":11675.55,"sma_60":11376.63,"sma_120":10933.1},{"date":"2025-12-03","open":11791,"high":11846,"low":11786,"close":11826,"volume":16092,"rsi_14":53.65,"sma_20":11700.8,"sma_60":11394.47,"sma_120":10949.25},{"date":"2025-12-04","open":11871,"high":11895,"low":11791,"close":11885,"volume":19663,"rsi_14":66.92,"sma_20":11728.3,"sma_60":11413.22,"sma_120":10965.24},{"date":"2025-12-05","open":11885,"high":11905,"low":11861,"close":11871,"volume":18803,"rsi_14":64.9,"sma_20":11751.3,"sma_60":11430.32,"sma_120":10981.98},{"date":"2025-12-08","open":11871,"high":11900,"low":11846,"close":11861,"volume":26800,"rsi_14":72.95,"sma_20":11773.55,"sma_60":11448.32,"sma_120":10998.33},{"date":"2025-12-09","open":11831,"high":11836,"low":11777,"close":11836,"volume":17287,"rsi_14":71.21,"sma_20":11787.45,"sma_60":11466.07,"sma_120":11014.9},{"date":"2025-12-10","open":11762,"high":11876,"low":11762,"close":11811,"volume":17471,"rsi_14":64.91,"sma_20":11792.9,"sma_60":11483.07,"sma_120":11031.17},{"date":"2025-12-11","open":11861,"high":11876,"low":11806,"close":11831,"volume":19137,"rsi_14":85.62,"sma_20":11798.1,"sma_60":11499.08,"sma_120":11047.24},{"date":"2025-12-12","open":11960,"high":11960,"low":11876,"close":11945,"volume":18695,"rsi_14":84.04,"sma_20":11821.0,"sma_60":11515.95,"sma_120":11064.11},{"date":"2025-12-15","open":11960,"high":11979,"low":11915,"close":11930,"volume":17536,"rsi_14":81.19,"sma_20":11841.15,"sma_60":11532.9,"sma_120":11081.51},{"date":"2025-12-16","open":12024,"high":12024,"low":11841,"close":11890,"volume":22334,"rsi_14":70.53,"sma_20":11866.15,"sma_60":11550.42,"sma_120":11097.79},{"date":"2025-12-17","open":12118,"high":12118,"low":11831,"close":11910,"volume":15636,"rsi_14":64.04,"sma_20":11892.15,"sma_60":11568.35,"sma_120":11113.99},{"date":"2025-12-18","open":12073,"high":12073,"low":11801,"close":11851,"volume":16156,"rsi_14":53.19,"sma_20":11908.05,"sma_60":11583.55,"sma_120":11129.69},{"date":"2025-12-19","open":11950,"high":11950,"low":11856,"close":11880,"volume":20425,"rsi_14":56.0,"sma_20":11936.55,"sma_60":11598.6,"sma_120":11146.09},{"date":"2025-12-22","open":11900,"high":12009,"low":11900,"close":12004,"volume":18064,"rsi_14":68.07,"sma_20":11961.95,"sma_60":11615.65,"sma_120":11162.95},{"date":"2025-12-23","open":12083,"high":12113,"low":12069,"close":12093,"volume":38319,"rsi_14":70.77,"sma_20":11990.1,"sma_60":11633.45,"sma_120":11180.35},{"date":"2025-12-24","open":12222,"high":12222,"low":11831,"close":11836,"volume":42213,"rsi_14":47.06,"sma_20":11998.5,"sma_60":11646.75,"sma_120":11195.38},{"date":"2025-12-26","open":11836,"high":11945,"low":11727,"close":11836,"volume":21498,"rsi_14":47.9,"sma_20":12001.0,"sma_60":11659.97,"sma_120":11209.27},{"date":"2025-12-29","open":11953,"high":11953,"low":11735,"close":11735,"volume":27944,"rsi_14":42.33,"sma_20":11995.75,"sma_60":11670.35,"sma_120":11221.97},{"date":"2025-12-30","open":11740,"high":11789,"low":11695,"close":11789,"volume":19412,"rsi_14":46.67,"sma_20":11993.25,"sma_60":11682.23,"sma_120":11234.71},{"date":"2026-01-02","open":11784,"high":11784,"low":11661,"close":11745,"volume":42693,"rsi_14":45.73,"sma_20":11990.0,"sma_60":11693.53,"sma_120":11246.87},{"date":"2026-01-05","open":11789,"high":11839,"low":11745,"close":11794,"volume":46071,"rsi_14":47.32,"sma_20":11987.5,"sma_60":11705.92,"sma_120":11259.48},{"date":"2026-01-06","open":11799,"high":11854,"low":11775,"close":11844,"volume":31818,"rsi_14":43.75,"sma_20":11984.5,"sma_60":11717.88,"sma_120":11272.23},{"date":"2026-01-07","open":11844,"high":11983,"low":11844,"close":11948,"volume":24482,"rsi_14":50.0,"sma_20":11987.5,"sma_60":11730.02,"sma_120":11285.72},{"date":"2026-01-08","open":11948,"high":11948,"low":11844,"close":11844,"volume":25843,"rsi_14":47.09,"sma_20":11985.75,"sma_60":11741.57,"sma_120":11297.68},{"date":"2026-01-09","open":11844,"high":12037,"low":11844,"close":11993,"volume":42614,"rsi_14":52.61,"sma_20":11992.75,"sma_60":11755.53,"sma_120":11311.27},{"date":"2026-01-12","open":11998,"high":12141,"low":11998,"close":12082,"volume":36303,"rsi_14":58.43,"sma_20":12005.5,"sma_60":11769.67,"sma_120":11324.9},{"date":"2026-01-13","open":12082,"high":12280,"low":12082,"close":12275,"volume":33769,"rsi_14":63.19,"sma_20":12027.0,"sma_60":11787.63,"sma_120":11340.89},{"date":"2026-01-14","open":12379,"high":12379,"low":12201,"close":12265,"volume":24969,"rsi_14":59.25,"sma_20":12042.25,"sma_60":11807.27,"sma_120":11355.86},{"date":"2026-01-15","open":12265,"high":12265,"low":12141,"close":12206,"volume":23536,"rsi_14":53.67,"sma_20":12055.25,"sma_60":11823.57,"sma_120":11369.75},{"date":"2026-01-16","open":12364,"high":12364,"low":12230,"close":12344,"volume":30246,"rsi_14":71.06,"sma_20":12077.25,"sma_60":11840.32,"sma_120":11385.38},{"date":"2026-01-19","open":12356,"high":12356,"low":12232,"close":12252,"volume":32034,"rsi_14":65.23,"sma_20":12093.0,"sma_60":11854.82,"sma_120":11400.39},{"date":"2026-01-20","open":12364,"high":12364,"low":12186,"close":12186,"volume":26513,"rsi_14":68.72,"sma_20":12109.0,"sma_60":11867.57,"sma_120":11415.19},{"date":"2026-01-21","open":12265,"high":12265,"low":12007,"close":12072,"volume":29430,"rsi_14":61.18,"sma_20":12117.75,"sma_60":11877.62,"sma_120":11429.03},{"date":"2026-01-22","open":12082,"high":12221,"low":12082,"close":12196,"volume":22475,"rsi_14":66.79,"sma_20":12126.5,"sma_60":11888.35,"sma_120":11443.09},{"date":"2026-01-23","open":12196,"high":12235,"low":12131,"close":12211,"volume":29306,"rsi_14":65.91,"sma_20":12131.5,"sma_60":11898.83,"sma_120":11456.62},{"date":"2026-01-26","open":12166,"high":12181,"low":11953,"close":12012,"volume":44997,"rsi_14":55.78,"sma_20":12139.5,"sma_60":11906.8,"sma_120":11468.12},{"date":"2026-01-27","open":12012,"high":12151,"low":12012,"close":12102,"volume":65404,"rsi_14":55.33,"sma_20":12152.0,"sma_60":11918.05,"sma_120":11481.01},{"date":"2026-01-28","open":12221,"high":12221,"low":11879,"close":11948,"volume":43555,"rsi_14":53.49,"sma_20":12162.75,"sma_60":11927.88,"sma_120":11492.12},{"date":"2026-01-29","open":12260,"high":12260,"low":11854,"close":11903,"volume":26358,"rsi_14":46.45,"sma_20":12168.0,"sma_60":11937.13,"sma_120":11503.31},{"date":"2026-01-30","open":11903,"high":11978,"low":11893,"close":11918,"volume":22296,"rsi_14":43.45,"sma_20":12176.25,"sma_60":11947.27,"sma_120":11515.94},{"date":"2026-02-02","open":11923,"high":12151,"low":11923,"close":12072,"volume":34647,"rsi_14":41.7,"sma_20":12189.75,"sma_60":11959.35,"sma_120":11528.71},{"date":"2026-02-03","open":12122,"high":12231,"low":12122,"close":12176,"volume":35378,"rsi_14":46.4,"sma_20":12206.0,"sma_60":11972.93,"sma_120":11542.23},{"date":"2026-02-04","open":12176,"high":12226,"low":12176,"close":12206,"volume":33992,"rsi_14":49.63,"sma_20":12218.5,"sma_60":11985.77,"sma_120":11556.33},{"date":"2026-02-05","open":12206,"high":12429,"low":12196,"close":12429,"volume":37055,"rsi_14":52.6,"sma_20":12247.5,"sma_60":12002.27,"sma_120":11572.22},{"date":"2026-02-06","open":12186,"high":12389,"low":12131,"close":12330,"volume":69223,"rsi_14":52.78,"sma_20":12264.0,"sma_60":12014.73,"sma_120":11586.33},{"date":"2026-02-09","open":12657,"high":12657,"low":12355,"close":12518,"volume":37745,"rsi_14":60.32,"sma_20":12285.5,"sma_60":12027.97,"sma_120":11602.2},{"date":"2026-02-10","open":12647,"high":12647,"low":12459,"close":12508,"volume":28813,"rsi_14":64.63,"sma_20":12296.75,"sma_60":12040.62,"sma_120":11617.61},{"date":"2026-02-11","open":12508,"high":12538,"low":12350,"close":12449,"volume":30142,"rsi_14":58.72,"sma_20":12305.5,"sma_60":12056.25,"sma_120":11632.07},{"date":"2026-02-12","open":12811,"high":12811,"low":12379,"close":12399,"volume":34374,"rsi_14":56.25,"sma_20":12314.75,"sma_60":12070.38,"sma_120":11646.27},{"date":"2026-02-13","open":12350,"high":12350,"low":12117,"close":12236,"volume":39976,"rsi_14":57.65,"sma_20":12308.75,"sma_60":12084.05,"sma_120":11658.9},{"date":"2026-02-19","open":12598,"high":12598,"low":12216,"close":12285,"volume":30786,"rsi_14":56.41,"sma_20":12310.5,"sma_60":12098.55,"sma_120":11671.48},{"date":"2026-02-20","open":12374,"high":12374,"low":12285,"close":12335,"volume":31414,"rsi_14":65.08,"sma_20":12317.5,"sma_60":12111.52,"sma_120":11684.36},{"date":"2026-02-23","open":12335,"high":12345,"low":12201,"close":12226,"volume":34699,"rsi_14":62.36,"sma_20":12324.75,"sma_60":12126.35,"sma_120":11697.27},{"date":"2026-02-24","open":12226,"high":12300,"low":12226,"close":12265,"volume":31960,"rsi_14":63.06,"sma_20":12327.75,"sma_60":12138.73,"sma_120":11709.57},{"date":"2026-02-25","open":12310,"high":12310,"low":12171,"close":12211,"volume":33340,"rsi_14":55.65,"sma_20":12327.25,"sma_60":12149.62,"sma_120":11721.32},{"date":"2026-02-26","open":12217,"high":12217,"low":12093,"close":12093,"volume":33437,"rsi_14":46.06,"sma_20":12330.0,"sma_60":12156.0,"sma_120":11731.69},{"date":"2026-02-27","open":12093,"high":12174,"low":12048,"close":12157,"volume":21724,"rsi_14":47.51,"sma_20":12331.5,"sma_60":12161.5,"sma_120":11743.02},{"date":"2026-03-03","open":12166,"high":12421,"low":12166,"close":12331,"volume":27968,"rsi_14":42.44,"sma_20":12346.25,"sma_60":12168.25,"sma_120":11755.11},{"date":"2026-03-04","open":12331,"high":12630,"low":12271,"close":12326,"volume":31265,"rsi_14":46.12,"sma_20":12363.5,"sma_60":12174.92,"sma_120":11767.23},{"date":"2026-03-05","open":12326,"high":12635,"low":12241,"close":12316,"volume":28112,"rsi_14":34.43,"sma_20":12379.5,"sma_60":12181.92,"sma_120":11779.27},{"date":"2026-03-06","open":12316,"high":12331,"low":12301,"close":12326,"volume":14225,"rsi_14":35.52,"sma_20":12388.25,"sma_60":12188.5,"sma_120":11791.48},{"date":"2026-03-09","open":12287,"high":12287,"low":11503,"close":12018,"volume":43358,"rsi_14":27.92,"sma_20":12376.3,"sma_60":12188.93,"sma_120":11801.08},{"date":"2026-03-10","open":12157,"high":12217,"low":12028,"close":12177,"volume":18330,"rsi_14":38.02,"sma_20":12370.8,"sma_60":12192.27,"sma_120":11811.29},{"date":"2026-03-11","open":12217,"high":12257,"low":12142,"close":12167,"volume":16551,"rsi_14":43.29,"sma_20":12353.55,"sma_60":12195.6,"sma_120":11821.96},{"date":"2026-03-12","open":12167,"high":12232,"low":12128,"close":12167,"volume":23357,"rsi_14":40.64,"sma_20":12341.3,"sma_60":12199.35,"sma_120":11832.71},{"date":"2026-03-13","open":12167,"high":12252,"low":12137,"close":12157,"volume":15787,"rsi_14":37.35,"sma_20":12319.05,"sma_60":12203.35,"sma_120":11843.21},{"date":"2026-03-16","open":12157,"high":12297,"low":12113,"close":12157,"volume":17883,"rsi_14":41.83,"sma_20":12297.3,"sma_60":12207.02,"sma_120":11853.05},{"date":"2026-03-17","open":12271,"high":12271,"low":12058,"close":12108,"volume":34396,"rsi_14":37.11,"sma_20":12276.1,"sma_60":12207.95,"sma_120":11861.95},{"date":"2026-03-18","open":12108,"high":12232,"low":12083,"close":12182,"volume":28801,"rsi_14":44.19,"sma_20":12261.1,"sma_60":12210.37,"sma_120":11871.63},{"date":"2026-03-19","open":12182,"high":12182,"low":12048,"close":12162,"volume":14729,"rsi_14":50.3,"sma_20":12253.35,"sma_60":12213.12,"sma_120":11881.77},{"date":"2026-03-20","open":12162,"high":12162,"low":11970,"close":12137,"volume":12981,"rsi_14":44.63,"sma_20":12241.85,"sma_60":12215.12,"sma_120":11891.73},{"date":"2026-03-23","open":12118,"high":12118,"low":11905,"close":11955,"volume":24178,"rsi_14":28.62,"sma_20":12219.45,"sma_60":12215.32,"sma_120":11899.43},{"date":"2026-03-24","open":12303,"high":12303,"low":12009,"close":12034,"volume":10564,"rsi_14":34.89,"sma_20":12206.5,"sma_60":12216.33,"sma_120":11907.47},{"date":"2026-03-25","open":12128,"high":12193,"low":12039,"close":12193,"volume":10468,"rsi_14":44.87,"sma_20":12199.5,"sma_60":12217.92,"sma_120":11916.78},{"date":"2026-03-26","open":12193,"high":12193,"low":12035,"close":12133,"volume":13239,"rsi_14":41.98,"sma_20":12192.25,"sma_60":12217.0,"sma_120":11925.23},{"date":"2026-03-27","open":12133,"high":12133,"low":11970,"close":12119,"volume":9317,"rsi_14":56.95,"sma_20":12191.05,"sma_60":12220.18,"sma_120":11933.47},{"date":"2026-03-30","open":11760,"high":12028,"low":11522,"close":11940,"volume":17301,"rsi_14":36.84,"sma_20":12177.65,"sma_60":12220.38,"sma_120":11940.17},{"date":"2026-03-31","open":12094,"high":12094,"low":11935,"close":12024,"volume":22373,"rsi_14":43.0,"sma_20":12162.95,"sma_60":12223.98,"sma_120":11947.17},{"date":"2026-04-01","open":12283,"high":12283,"low":12024,"close":12109,"volume":11898,"rsi_14":47.81,"sma_20":12152.75,"sma_60":12228.08,"sma_120":11955.16},{"date":"2026-04-02","open":12109,"high":12283,"low":12104,"close":12119,"volume":11668,"rsi_14":48.81,"sma_20":12143.55,"sma_60":12233.1,"sma_120":11963.32},{"date":"2026-04-03","open":12144,"high":12249,"low":12129,"close":12179,"volume":10316,"rsi_14":50.53,"sma_20":12135.6,"sma_60":12237.87,"sma_120":11971.89},{"date":"2026-04-06","open":12154,"high":12193,"low":12079,"close":12109,"volume":7570,"rsi_14":51.22,"sma_20":12141.35,"sma_60":12241.22,"sma_120":11979.55},{"date":"2026-04-07","open":12118,"high":12313,"low":12118,"close":12163,"volume":9365,"rsi_14":50.3,"sma_20":12141.9,"sma_60":12243.73,"sma_120":11986.88},{"date":"2026-04-08","open":12163,"high":12273,"low":12163,"close":12233,"volume":15870,"rsi_14":54.54,"sma_20":12146.45,"sma_60":12249.17,"sma_120":11995.37},{"date":"2026-04-09","open":12238,"high":12367,"low":12218,"close":12278,"volume":8600,"rsi_14":57.7,"sma_20":12153.25,"sma_60":12252.85,"sma_120":12004.19},{"date":"2026-04-10","open":12277,"high":12337,"low":12188,"close":12337,"volume":20141,"rsi_14":70.31,"sma_20":12163.55,"sma_60":12256.03,"sma_120":12012.85},{"date":"2026-04-13","open":12481,"high":12481,"low":12168,"close":12322,"volume":10394,"rsi_14":66.56,"sma_20":12173.1,"sma_60":12255.72,"sma_120":12021.67},{"date":"2026-04-14","open":12421,"high":12421,"low":12302,"close":12342,"volume":12218,"rsi_14":60.5,"sma_20":12186.1,"sma_60":12255.9,"sma_120":12031.58},{"date":"2026-04-15","open":12343,"high":12447,"low":12343,"close":12422,"volume":13503,"rsi_14":69.08,"sma_20":12199.35,"sma_60":12258.4,"sma_120":12040.98},{"date":"2026-04-16","open":12472,"high":12496,"low":12398,"close":12427,"volume":15862,"rsi_14":70.53,"sma_20":12213.85,"sma_60":12258.65,"sma_120":12049.48},{"date":"2026-04-17","open":12431,"high":12601,"low":12431,"close":12581,"volume":14583,"rsi_14":93.36,"sma_20":12237.35,"sma_60":12263.23,"sma_120":12059.02},{"date":"2026-04-20","open":12699,"high":12699,"low":12208,"close":12611,"volume":14372,"rsi_14":92.85,"sma_20":12270.75,"sma_60":12269.23,"sma_120":12068.4},{"date":"2026-04-21","open":12611,"high":12750,"low":12611,"close":12705,"volume":18635,"rsi_14":92.94,"sma_20":12304.9,"sma_60":12278.72,"sma_120":12078.17},{"date":"2026-04-22","open":12705,"high":12765,"low":12427,"close":12735,"volume":17052,"rsi_14":93.13,"sma_20":12332.6,"sma_60":12286.62,"sma_120":12087.48},{"date":"2026-04-23","open":12790,"high":12790,"low":12670,"close":12710,"volume":22172,"rsi_14":89.55,"sma_20":12362.05,"sma_60":12293.85,"sma_120":12096.34},{"date":"2026-04-24","open":12720,"high":12720,"low":12621,"close":12720,"volume":10954,"rsi_14":94.23,"sma_20":12392.7,"sma_60":12304.58,"sma_120":12105.69},{"date":"2026-04-27","open":12815,"high":12815,"low":12661,"close":12675,"volume":22789,"rsi_14":87.55,"sma_20":12430.05,"sma_60":12313.07,"sma_120":12115.56},{"date":"2026-04-28","open":12789,"high":12789,"low":12655,"close":12665,"volume":33162,"rsi_14":84.89,"sma_20":12462.75,"sma_60":12323.98,"sma_120":12125.93},{"date":"2026-04-29","open":12678,"high":12683,"low":12529,"close":12678,"volume":10100,"rsi_14":83.99,"sma_20":12491.7,"sma_60":12335.98,"sma_120":12136.56},{"date":"2026-04-30","open":12678,"high":12683,"low":12628,"close":12643,"volume":19015,"rsi_14":77.05,"sma_20":12518.4,"sma_60":12347.15,"sma_120":12147.21},{"date":"2026-05-04","open":12803,"high":12803,"low":12613,"close":12623,"volume":26363,"rsi_14":76.37,"sma_20":12542.35,"sma_60":12355.4,"sma_120":12157.38},{"date":"2026-05-06","open":12703,"high":12723,"low":11938,"close":12524,"volume":32054,"rsi_14":63.83,"sma_20":12563.05,"sma_60":12360.23,"sma_120":12166.58},{"date":"2026-05-07","open":12564,"high":12633,"low":12534,"close":12584,"volume":37425,"rsi_14":62.74,"sma_20":12584.0,"sma_60":12365.57,"sma_120":12175.67},{"date":"2026-05-08","open":12583,"high":12683,"low":12573,"close":12683,"volume":44174,"rsi_14":67.63,"sma_20":12606.45,"sma_60":12368.82,"sma_120":12185.54},{"date":"2026-05-11","open":12697,"high":12777,"low":12659,"close":12757,"volume":41201,"rsi_14":62.74,"sma_20":12629.65,"sma_60":12374.73,"sma_120":12194.73},{"date":"2026-05-12","open":12758,"high":12897,"low":12738,"close":12862,"volume":20710,"rsi_14":66.71,"sma_20":12655.1,"sma_60":12379.23,"sma_120":12203.6},{"date":"2026-05-13","open":12861,"high":13016,"low":12861,"close":12991,"volume":12996,"rsi_14":68.34,"sma_20":12687.8,"sma_60":12386.07,"sma_120":12213.34},{"date":"2026-05-14","open":13071,"high":13131,"low":13001,"close":13091,"volume":12965,"rsi_14":71.08,"sma_20":12724.5,"sma_60":12395.57,"sma_120":12225.91},{"date":"2026-05-15","open":13096,"high":13280,"low":13096,"close":13136,"volume":26848,"rsi_14":74.79,"sma_20":12759.5,"sma_60":12406.65,"sma_120":12238.52},{"date":"2026-05-18","open":13334,"high":13334,"low":12996,"close":13071,"volume":15491,"rsi_14":69.0,"sma_20":12791.0,"sma_60":12419.4,"sma_120":12251.73},{"date":"2026-05-19","open":13071,"high":13151,"low":13051,"close":13126,"volume":9521,"rsi_14":74.38,"sma_20":12817.5,"sma_60":12432.23,"sma_120":12265.39},{"date":"2026-05-20","open":13383,"high":13383,"low":13051,"close":13215,"volume":16365,"rsi_14":77.44,"sma_20":12847.0,"sma_60":12445.73,"sma_120":12278.62},{"date":"2026-05-21","open":13215,"high":13260,"low":13111,"close":13195,"volume":15848,"rsi_14":75.63,"sma_20":12870.8,"sma_60":12460.73,"sma_120":12293.54},{"date":"2026-05-22","open":13207,"high":13395,"low":13197,"close":13360,"volume":19876,"rsi_14":81.58,"sma_20":12901.25,"sma_60":12477.78,"sma_120":12308.26},{"date":"2026-05-26","open":13360,"high":13509,"low":13360,"close":13385,"volume":18303,"rsi_14":83.45,"sma_20":12934.2,"sma_60":12496.17,"sma_120":12322.89},{"date":"2026-05-27","open":13393,"high":13393,"low":13255,"close":13320,"volume":16350,"rsi_14":86.31,"sma_20":12963.5,"sma_60":12515.75,"sma_120":12335.88},{"date":"2026-05-28","open":13338,"high":13373,"low":13269,"close":13309,"volume":13474,"rsi_14":84.27,"sma_20":12994.3,"sma_60":12534.0,"sma_120":12347.75},{"date":"2026-05-29","open":13310,"high":13404,"low":13235,"close":13379,"volume":19698,"rsi_14":83.78,"sma_20":13029.0,"sma_60":12551.57,"sma_120":12359.91},{"date":"2026-06-01","open":13348,"high":13578,"low":13348,"close":13473,"volume":28769,"rsi_14":84.33,"sma_20":13067.95,"sma_60":12570.8,"sma_120":12372.86},{"date":"2026-06-02","open":13458,"high":13583,"low":13403,"close":13528,"volume":22025,"rsi_14":83.78,"sma_20":13112.15,"sma_60":12591.37,"sma_120":12386.64},{"date":"2026-06-04","open":13532,"high":13682,"low":13527,"close":13652,"volume":20564,"rsi_14":83.7,"sma_20":13163.6,"sma_60":12613.85,"sma_120":12401.17},{"date":"2026-06-05","open":13652,"high":13866,"low":13617,"close":13807,"volume":18778,"rsi_14":84.55,"sma_20":13227.8,"sma_60":12644.07,"sma_120":12416.5},{"date":"2026-06-08","open":13803,"high":13828,"low":13473,"close":13473,"volume":34525,"rsi_14":62.97,"sma_20":13272.25,"sma_60":12666.05,"sma_120":12429.16},{"date":"2026-06-09","open":13548,"high":13548,"low":13324,"close":13334,"volume":22647,"rsi_14":59.65,"sma_20":13304.7,"sma_60":12685.87,"sma_120":12440.73},{"date":"2026-06-10","open":13334,"high":13428,"low":13295,"close":13354,"volume":13976,"rsi_14":58.63,"sma_20":13335.15,"sma_60":12706.02,"sma_120":12452.68},{"date":"2026-06-11","open":13349,"high":13349,"low":13235,"close":13334,"volume":10660,"rsi_14":54.9,"sma_20":13359.35,"sma_60":12726.0,"sma_120":12464.67},{"date":"2026-06-12","open":13473,"high":13473,"low":13270,"close":13388,"volume":16012,"rsi_14":57.56,"sma_20":13379.8,"sma_60":12746.9,"sma_120":12476.96},{"date":"2026-06-15","open":13488,"high":13503,"low":13403,"close":13503,"volume":16447,"rsi_14":55.48,"sma_20":13400.25,"sma_60":12770.28,"sma_120":12489.12},{"date":"2026-06-16","open":13503,"high":13508,"low":13408,"close":13478,"volume":18231,"rsi_14":53.54,"sma_20":13417.2,"sma_60":12792.02,"sma_120":12501.19},{"date":"2026-06-17","open":13514,"high":13514,"low":13320,"close":13364,"volume":22810,"rsi_14":51.46,"sma_20":13431.65,"sma_60":12812.17,"sma_120":12512.64},{"date":"2026-06-18","open":13363,"high":13398,"low":13289,"close":13324,"volume":28546,"rsi_14":50.55,"sma_20":13441.4,"sma_60":12832.08,"sma_120":12523.6},{"date":"2026-06-19","open":13394,"high":13543,"low":13315,"close":13359,"volume":17014,"rsi_14":49.81,"sma_20":13449.1,"sma_60":12855.62,"sma_120":12535.47},{"date":"2026-06-22","open":13544,"high":13544,"low":13374,"close":13429,"volume":14052,"rsi_14":48.27,"sma_20":13460.55,"sma_60":12878.75,"sma_120":12547.54},{"date":"2026-06-23","open":13459,"high":13489,"low":13344,"close":13409,"volume":11735,"rsi_14":44.61,"sma_20":13462.85,"sma_60":12898.9,"sma_120":12558.41},{"date":"2026-06-24","open":13384,"high":13404,"low":13240,"close":13359,"volume":34403,"rsi_14":36.84,"sma_20":13461.4,"sma_60":12919.22,"sma_120":12568.11},{"date":"2026-06-25","open":13503,"high":13503,"low":13294,"close":13309,"volume":17740,"rsi_14":26.03,"sma_20":13460.65,"sma_60":12938.95,"sma_120":12579.57},{"date":"2026-06-26","open":13294,"high":13453,"low":13269,"close":13314,"volume":22431,"rsi_14":39.5,"sma_20":13461.65,"sma_60":12962.0,"sma_120":12591.19},{"date":"2026-06-29","open":13331,"high":13451,"low":13296,"close":13451,"volume":23781,"rsi_14":56.85,"sma_20":13465.2,"sma_60":12985.65,"sma_120":12604.82},{"date":"2026-06-30","open":13450,"high":13600,"low":13450,"close":13560,"volume":9925,"rsi_14":61.55,"sma_20":13469.5,"sma_60":13009.72,"sma_120":12618.9},{"date":"2026-07-01","open":13560,"high":13705,"low":13560,"close":13655,"volume":16660,"rsi_14":66.96,"sma_20":13475.05,"sma_60":13035.2,"sma_120":12634.15},{"date":"2026-07-02","open":13655,"high":13700,"low":13590,"close":13645,"volume":16774,"rsi_14":64.06,"sma_20":13473.85,"sma_60":13059.93,"sma_120":12648.9},{"date":"2026-07-03","open":13670,"high":13695,"low":13555,"close":13590,"volume":23377,"rsi_14":56.34,"sma_20":13462.9,"sma_60":13084.58,"sma_120":12662.9},{"date":"2026-07-06","open":13659,"high":13659,"low":13500,"close":13535,"volume":24419,"rsi_14":54.29,"sma_20":13465.95,"sma_60":13107.4,"sma_120":12675.57},{"date":"2026-07-07","open":13535,"high":13565,"low":13460,"close":13530,"volume":14836,"rsi_14":62.62,"sma_20":13475.75,"sma_60":13128.97,"sma_120":12689.07},{"date":"2026-07-08","open":13660,"high":13660,"low":13281,"close":13296,"volume":28716,"rsi_14":49.18,"sma_20":13472.8,"sma_60":13145.87,"sma_120":12699.36},{"date":"2026-07-09","open":13296,"high":13341,"low":13221,"close":13341,"volume":19566,"rsi_14":48.95,"sma_20":13473.1,"sma_60":13162.52,"sma_120":12709.27},{"date":"2026-07-10","open":13341,"high":13421,"low":13281,"close":13321,"volume":17489,"rsi_14":44.62,"sma_20":13469.65,"sma_60":13179.08,"sma_120":12717.4},{"date":"2026-07-13","open":13321,"high":13431,"low":13296,"close":13351,"volume":11571,"rsi_14":47.51,"sma_20":13462.7,"sma_60":13195.82,"sma_120":12725.86},{"date":"2026-07-14","open":13351,"high":13361,"low":12996,"close":13236,"volume":20539,"rsi_14":44.26,"sma_20":13451.25,"sma_60":13209.32,"sma_120":12733.86},{"date":"2026-07-15","open":13241,"high":13241,"low":13096,"close":13171,"volume":16510,"rsi_14":43.52,"sma_20":13442.3,"sma_60":13221.65,"sma_120":12740.15},{"date":"2026-07-16","open":13171,"high":13236,"low":13161,"close":13176,"volume":11290,"rsi_14":42.63,"sma_20":13435.55,"sma_60":13231.48,"sma_120":12747.36},{"date":"2026-07-20","open":13187,"high":13187,"low":13012,"close":13032,"volume":17448,"rsi_14":29.23,"sma_20":13419.1,"sma_60":13238.4,"sma_120":12753.82},{"date":"2026-07-21","open":13032,"high":13032,"low":12932,"close":12972,"volume":21489,"rsi_14":18.92,"sma_20":13396.9,"sma_60":13242.75,"sma_120":12760.73},{"date":"2026-07-22","open":12972,"high":13077,"low":12972,"close":13042,"volume":11212,"rsi_14":16.67,"sma_20":13379.2,"sma_60":13247.77,"sma_120":12767.19},{"date":"2026-07-23","open":13042,"high":13042,"low":12917,"close":12932,"volume":16309,"rsi_14":15.0,"sma_20":13358.5,"sma_60":13251.37,"sma_120":12772.61},{"date":"2026-07-24","open":13011,"high":13011,"low":12747,"close":12767,"volume":12890,"rsi_14":13.33,"sma_20":13332.0,"sma_60":13252.05,"sma_120":12778.32},{"date":"2026-07-27","open":12768,"high":12947,"low":12768,"close":12947,"volume":14229,"rsi_14":26.4,"sma_20":13313.5,"sma_60":13256.48,"sma_120":12784.77},{"date":"2026-07-28","open":12946,"high":12946,"low":12792,"close":12802,"volume":9037,"rsi_14":23.74,"sma_20":13281.75,"sma_60":13258.65,"sma_120":12791.32},{"date":"2026-07-29","open":12802,"high":12936,"low":12732,"close":12802,"volume":18735,"rsi_14":28.33,"sma_20":13244.0,"sma_60":13260.48,"sma_120":12798.23},{"date":"2026-07-30","open":12794,"high":12794,"low":12589,"close":12604,"volume":19346,"rsi_14":21.59,"sma_20":13191.5,"sma_60":13259.57,"sma_120":12803.36},{"date":"2026-07-31","open":12619,"high":12793,"low":12565,"close":12669,"volume":19154,"rsi_14":25.64,"sma_20":13142.75,"sma_60":13260.07,"sma_120":12807.73},{"date":"2026-08-03","open":12743,"high":12743,"low":12669,"close":12684,"volume":10823,"rsi_14":24.81,"sma_20":13096.75,"sma_60":13262.48,"sma_120":12811.36},{"date":"2026-08-04","open":12763,"high":12898,"low":12763,"close":12893,"volume":10167,"rsi_14":37.72,"sma_20":13064.0,"sma_60":13267.4,"sma_120":12816.48},{"date":"2026-08-05","open":12898,"high":13083,"low":12898,"close":13038,"volume":19101,"rsi_14":45.25,"sma_20":13038.75,"sma_60":13273.07,"sma_120":12820.94},{"date":"2026-08-06","open":13038,"high":13038,"low":12928,"close":13003,"volume":12290,"rsi_14":44.05,"sma_20":13023.5,"sma_60":13277.15,"sma_120":12825.94},{"date":"2026-08-07","open":13023,"high":13023,"low":12948,"close":12963,"volume":6867,"rsi_14":47.24,"sma_20":13004.0,"sma_60":13278.82,"sma_120":12829.02},{"date":"2026-08-10","open":12963,"high":13048,"low":12953,"close":13048,"volume":13814,"rsi_14":52.6,"sma_20":12983.8,"sma_60":13270.42,"sma_120":12827.98},{"date":"2026-08-11","open":13128,"high":13128,"low":12988,"close":13023,"volume":11432,"rsi_14":49.33,"sma_20":12967.35,"sma_60":13269.43,"sma_120":12832.14},{"date":"2026-08-12","open":12953,"high":13008,"low":12948,"close":13003,"volume":16076,"rsi_14":52.68,"sma_20":12955.65,"sma_60":13267.37,"sma_120":12836.56},{"date":"2026-08-13","open":13073,"high":13073,"low":12948,"close":13013,"volume":7603,"rsi_14":60.44,"sma_20":12947.7,"sma_60":13266.55,"sma_120":12842.43},{"date":"2026-08-14","open":13088,"high":13093,"low":12998,"close":13033,"volume":16418,"rsi_14":54.24,"sma_20":12940.5,"sma_60":13265.15,"sma_120":12848.06},{"date":"2026-08-18","open":13013,"high":13018,"low":12823,"close":12853,"volume":25947,"rsi_14":52.38,"sma_20":12931.55,"sma_60":13259.25,"sma_120":12851.77},{"date":"2026-08-19","open":12968,"high":12968,"low":12703,"close":12718,"volume":10563,"rsi_14":46.41,"sma_20":12918.85,"sma_60":13251.43,"sma_120":12855.27},{"date":"2026-08-20","open":12683,"high":12758,"low":12658,"close":12723,"volume":16661,"rsi_14":56.06,"sma_20":12902.9,"sma_60":13240.98,"sma_120":12858.48},{"date":"2026-08-21","open":12688,"high":12688,"low":12449,"close":12574,"volume":19534,"rsi_14":45.58,"sma_20":12884.95,"sma_60":13227.62,"sma_120":12860.89},{"date":"2026-08-24","open":12643,"high":12643,"low":12499,"close":12544,"volume":15451,"rsi_14":43.58,"sma_20":12873.7,"sma_60":13214.8,"sma_120":12864.18},{"date":"2026-08-25","open":12575,"high":12609,"low":12440,"close":12609,"volume":16595,"rsi_14":34.92,"sma_20":12856.75,"sma_60":13203.32,"sma_120":12867.48},{"date":"2026-08-26","open":12609,"high":12664,"low":12570,"close":12614,"volume":21234,"rsi_14":23.6,"sma_20":12847.25,"sma_60":13190.77,"sma_120":12869.89},{"date":"2026-08-27","open":12693,"high":12693,"low":12579,"close":12579,"volume":10119,"rsi_14":23.6,"sma_20":12836.0,"sma_60":13176.05,"sma_120":12872.06},{"date":"2026-08-28","open":12656,"high":12656,"low":12551,"close":12551,"volume":25852,"rsi_14":23.6,"sma_20":12832.75,"sma_60":13159.5,"sma_120":12873.98},{"date":"2026-08-31","open":12551,"high":12551,"low":12451,"close":12451,"volume":8760,"rsi_14":12.89,"sma_20":12811.5,"sma_60":13128.62,"sma_120":12869.41},{"date":"2026-09-01","open":12521,"high":12521,"low":12386,"close":12461,"volume":8942,"rsi_14":14.39,"sma_20":12800.3,"sma_60":13106.08,"sma_120":12873.07},{"date":"2026-09-02","open":12466,"high":12466,"low":12327,"close":12356,"volume":9687,"rsi_14":13.0,"sma_20":12773.35,"sma_60":13087.38,"sma_120":12874.52},{"date":"2026-09-03","open":12386,"high":12421,"low":12332,"close":12376,"volume":11375,"rsi_14":13.98,"sma_20":12740.15,"sma_60":13071.35,"sma_120":12876.23},{"date":"2026-09-04","open":12451,"high":12486,"low":12396,"close":12431,"volume":6463,"rsi_14":17.25,"sma_20":12711.45,"sma_60":13055.9,"sma_120":12878.4},{"date":"2026-09-07","open":12500,"high":12500,"low":12216,"close":12261,"volume":14058,"rsi_14":17.43,"sma_20":12676.25,"sma_60":13037.95,"sma_120":12879.23},{"date":"2026-09-08","open":12326,"high":12326,"low":12176,"close":12261,"volume":6776,"rsi_14":20.46,"sma_20":12636.8,"sma_60":13019.08,"sma_120":12880.07},{"date":"2026-09-09","open":12216,"high":12216,"low":12156,"close":12186,"volume":4452,"rsi_14":18.18,"sma_20":12594.85,"sma_60":12997.3,"sma_120":12880.68},{"date":"2026-09-10","open":12261,"high":12261,"low":12121,"close":12176,"volume":5608,"rsi_14":21.75,"sma_20":12553.4,"sma_60":12975.77,"sma_120":12880.6},{"date":"2026-09-11","open":12186,"high":12186,"low":12116,"close":12156,"volume":4805,"rsi_14":22.06,"sma_20":12510.45,"sma_60":12955.82,"sma_120":12880.52},{"date":"2026-09-14","open":12145,"high":12160,"low":12116,"close":12141,"volume":5274,"rsi_14":14.08,"sma_20":12466.25,"sma_60":12936.43,"sma_120":12880.6},{"date":"2026-09-15","open":12215,"high":12215,"low":12146,"close":12211,"volume":3992,"rsi_14":22.02,"sma_20":12434.55,"sma_60":12917.4,"sma_120":12882.67},{"date":"2026-09-16","open":12210,"high":12369,"low":12210,"close":12335,"volume":2984,"rsi_14":35.22,"sma_20":12415.85,"sma_60":12899.53,"sma_120":12885.12},{"date":"2026-09-17","open":12594,"high":12594,"low":12305,"close":12355,"volume":4284,"rsi_14":38.22,"sma_20":12397.9,"sma_60":12882.33,"sma_120":12886.41},{"date":"2026-09-18","open":12355,"high":12504,"low":12355,"close":12480,"volume":4456,"rsi_14":52.47,"sma_20":12393.65,"sma_60":12868.05,"sma_120":12889.24},{"date":"2026-09-21","open":12559,"high":12559,"low":12445,"close":12469,"volume":9150,"rsi_14":51.23,"sma_20":12390.4,"sma_60":12854.42,"sma_120":12892.11},{"date":"2026-09-22","open":12469,"high":12484,"low":12270,"close":12330,"volume":12979,"rsi_14":49.11,"sma_20":12376.95,"sma_60":12838.12,"sma_120":12895.3},{"date":"2026-09-23","open":12404,"high":12404,"low":12200,"close":12345,"volume":10195,"rsi_14":48.81,"sma_20":12364.0,"sma_60":12820.07,"sma_120":12897.92},{"date":"2026-09-28","open":12345,"high":12345,"low":12256,"close":12325,"volume":10662,"rsi_14":44.1,"sma_20":12351.75,"sma_60":12799.85,"sma_120":12899.66},{"date":"2026-09-29","open":12425,"high":12425,"low":12205,"close":12245,"volume":4602,"rsi_14":47.97,"sma_20":12335.75,"sma_60":12776.3,"sma_120":12900.44},{"date":"2026-09-30","open":12245,"high":12245,"low":12190,"close":12210,"volume":6552,"rsi_14":45.81,"sma_20":12323.0,"sma_60":12752.33,"sma_120":12900.64},{"date":"2026-10-01","open":12210,"high":12285,"low":12125,"close":12160,"volume":7470,"rsi_14":47.33,"sma_20":12307.25,"sma_60":12728.2,"sma_120":12900.72},{"date":"2026-10-02","open":12160,"high":12200,"low":12090,"close":12125,"volume":8404,"rsi_14":45.81,"sma_20":12295.0,"sma_60":12704.4,"sma_120":12900.04},{"date":"2026-10-06","open":12125,"high":12200,"low":12125,"close":12170,"volume":8480,"rsi_14":50.63,"sma_20":12276.05,"sma_60":12671.45,"sma_120":12893.98},{"date":"2026-10-07","open":12170,"high":12285,"low":12170,"close":12175,"volume":5491,"rsi_14":51.27,"sma_20":12263.1,"sma_60":12652.67,"sma_120":12892.77},{"date":"2026-10-08","open":12180,"high":12200,"low":12100,"close":12150,"volume":6452,"rsi_14":44.95,"sma_20":12257.35,"sma_60":12632.72,"sma_120":12890.84},{"date":"2026-10-12","open":12150,"high":12220,"low":12130,"close":12145,"volume":5937,"rsi_14":33.65,"sma_20":12251.35,"sma_60":12613.02,"sma_120":12889.0},{"date":"2026-10-13","open":12220,"high":12295,"low":12160,"close":12295,"volume":10312,"rsi_14":45.09,"sma_20":12256.6,"sma_60":12595.32,"sma_120":12888.24},{"date":"2026-10-14","open":12295,"high":12295,"low":12195,"close":12245,"volume":6571,"rsi_14":31.66,"sma_20":12259.85,"sma_60":12578.7,"sma_120":12886.41},{"date":"2026-10-15","open":12320,"high":12320,"low":12195,"close":12235,"volume":14090,"rsi_14":31.71,"sma_20":12263.6,"sma_60":12563.0,"sma_120":12884.45},{"date":"2026-10-16","open":12310,"high":12315,"low":12215,"close":12215,"volume":6990,"rsi_14":38.46,"sma_20":12266.6,"sma_60":12546.88,"sma_120":12881.03},{"date":"2026-10-19","open":12410,"high":12410,"low":12120,"close":12160,"volume":6270,"rsi_14":33.39,"sma_20":12263.35,"sma_60":12532.27,"sma_120":12876.91},{"date":"2026-10-20","open":12160,"high":12160,"low":11995,"close":12060,"volume":16344,"rsi_14":29.46,"sma_20":12248.9,"sma_60":12516.98,"sma_120":12871.17},{"date":"2026-10-21","open":11940,"high":12160,"low":11940,"close":12140,"volume":5430,"rsi_14":42.11,"sma_20":12237.45,"sma_60":12501.87,"sma_120":12865.84},{"date":"2026-10-22","open":12215,"high":12215,"low":12030,"close":12055,"volume":4088,"rsi_14":39.16,"sma_20":12215.5,"sma_60":12487.17,"sma_120":12860.02},{"date":"2026-10-23","open":11935,"high":12105,"low":11935,"close":12005,"volume":7467}],"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 미국배당퀄리티","phase":"above-fold","symbol_resolved":true}