{"status":"ok","report":{"price_analysis":{"current":10680.0,"change_1d":-0.7,"change_7d":-1.4,"change_30d":-1.6,"high_30d":11158.0,"low_30d":10615.0,"position_in_range":12.0,"support":10669.3,"resistance":11103.7},"summary":"ACE 미국배당퀄리티+커버드콜액티브(0049M0)은(는) Bloomberg WisdomTree U.S. Quality Dividend & B500 Premium Decrement 50:50 Index를 추종하는 ETF입니다, 순자산 855억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 24.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-72.24)가 시그널선(-58.46)을 하회합니다(데드크로스). 현재가가 SMA20(10945)과 SMA60(11103) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 10759~11130 (현재 위치 -21%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 24","rsi_14":24.48979591836735,"macd":-72.24054764635912,"macd_signal":-58.46358818384755,"sma_20":10944.6,"sma_60":11103.216666666667,"bb_upper":11130.392787804049,"bb_lower":10758.807212195952,"atr_14":115.35714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 833.00, 기관 순매수 2.53만. 30일 누적: 외국인 632.00, 기관 18.13만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":833.0,"institutional_flow":25293.0,"data":[{"date":"2026-10-22","foreign_net":207.0,"institution_net":8528.0,"retail_net":-8735.0},{"date":"2026-10-21","foreign_net":-230.0,"institution_net":1429.0,"retail_net":-1199.0},{"date":"2026-10-20","foreign_net":9.0,"institution_net":15481.0,"retail_net":-15490.0},{"date":"2026-10-19","foreign_net":994.0,"institution_net":1686.0,"retail_net":-2680.0},{"date":"2026-10-16","foreign_net":-147.0,"institution_net":-1831.0,"retail_net":1978.0},{"date":"2026-10-15","foreign_net":-160.0,"institution_net":17298.0,"retail_net":-17138.0},{"date":"2026-10-14","foreign_net":130.0,"institution_net":205.0,"retail_net":-335.0},{"date":"2026-10-13","foreign_net":371.0,"institution_net":19750.0,"retail_net":-20121.0},{"date":"2026-10-12","foreign_net":125.0,"institution_net":7696.0,"retail_net":-7821.0},{"date":"2026-10-08","foreign_net":-206.0,"institution_net":515.0,"retail_net":-309.0},{"date":"2026-10-07","foreign_net":215.0,"institution_net":-1139.0,"retail_net":924.0},{"date":"2026-10-06","foreign_net":-133.0,"institution_net":-331.0,"retail_net":464.0},{"date":"2026-10-02","foreign_net":-172.0,"institution_net":4225.0,"retail_net":-4053.0},{"date":"2026-10-01","foreign_net":40.0,"institution_net":4811.0,"retail_net":-4851.0},{"date":"2026-09-30","foreign_net":267.0,"institution_net":1797.0,"retail_net":-2064.0},{"date":"2026-09-29","foreign_net":-305.0,"institution_net":-1560.0,"retail_net":1865.0},{"date":"2026-09-28","foreign_net":-28.0,"institution_net":13898.0,"retail_net":-13870.0},{"date":"2026-09-23","foreign_net":-64.0,"institution_net":12154.0,"retail_net":-12090.0},{"date":"2026-09-22","foreign_net":70.0,"institution_net":13186.0,"retail_net":-13256.0},{"date":"2026-09-21","foreign_net":257.0,"institution_net":-1727.0,"retail_net":1470.0},{"date":"2026-09-18","foreign_net":-154.0,"institution_net":586.0,"retail_net":-432.0},{"date":"2026-09-17","foreign_net":-186.0,"institution_net":2171.0,"retail_net":-1985.0},{"date":"2026-09-16","foreign_net":339.0,"institution_net":-1272.0,"retail_net":933.0},{"date":"2026-09-15","foreign_net":-139.0,"institution_net":8238.0,"retail_net":-8099.0},{"date":"2026-09-14","foreign_net":-111.0,"institution_net":25872.0,"retail_net":-25761.0},{"date":"2026-09-11","foreign_net":-359.0,"institution_net":6656.0,"retail_net":-6297.0},{"date":"2026-09-10","foreign_net":400.0,"institution_net":12108.0,"retail_net":-12508.0},{"date":"2026-09-09","foreign_net":-792.0,"institution_net":5303.0,"retail_net":-4511.0},{"date":"2026-09-08","foreign_net":352.0,"institution_net":7253.0,"retail_net":-7605.0},{"date":"2026-09-07","foreign_net":42.0,"institution_net":-1663.0,"retail_net":1621.0}],"periods":{"d1":{"foreign_net":207.0,"institution_net":8528.0,"retail_net":-8735.0},"d3":{"foreign_net":-14.0,"institution_net":25438.0,"retail_net":-25424.0},"d7":{"foreign_net":803.0,"institution_net":42796.0,"retail_net":-43599.0},"d14":{"foreign_net":1043.0,"institution_net":78323.0,"retail_net":-79366.0},"d30":{"foreign_net":632.0,"institution_net":181323.0,"retail_net":-181955.0}}},"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":33,"summary":"RSI 24","metrics":[{"name":"RSI (14)","value":24.5,"unit":"","percentile":24,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-1.6,"unit":"%","percentile":46,"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":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 24 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 24 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":7.2911,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":null,"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":7.29,"summary":"배당수익률 7.29%","metrics":[{"name":"배당수익률","value":7.29,"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":"2026-10-23T22:17:14.471185+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"}}},"is_etf":true,"etf":{"base_index":"Bloomberg WisdomTree U.S. Quality Dividend & B500 Premium Decrement 50:50 Index","issuer":"한국투신운용(ETF)","category":"","expense_ratio":0.15,"aum":85500000000.0,"aum_display":"855억","dividend_yield":null,"tracking_error":4.6,"holdings":[{"ticker":"","name":"JPMorgan US Equity Premium Income Active","weight":null},{"ticker":"","name":"JPMorgan Nasdaq Equity Premium Income Ac","weight":null},{"ticker":"","name":"NEOS Nasdaq-100 High Income ETF","weight":null},{"ticker":"","name":"Goldman Sachs Nasdaq-100 Premium Income","weight":null},{"ticker":"","name":"JPMorgan Equity Premium Income ETF","weight":null},{"ticker":"","name":"JPMorgan Nasdaq Equity Premium Income ET","weight":null},{"ticker":"","name":"Global X Nasdaq 100 Covered Call UCITS E","weight":null},{"ticker":"","name":"NVIDIA Corp","weight":null},{"ticker":"","name":"AT&T INC","weight":null},{"ticker":"","name":"COCA-COLA CO/THE","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":10680.0,"change_pct":-0.7,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-05-13","close":9492.5439},{"date":"2025-05-14","close":9543.4053},{"date":"2025-05-15","close":9330.7129},{"date":"2025-05-16","close":9358.4541},{"date":"2025-05-19","close":9376.9521},{"date":"2025-05-20","close":9395.4453},{"date":"2025-05-21","close":9358.4541},{"date":"2025-05-22","close":9270.6035},{"date":"2025-05-23","close":9196.623},{"date":"2025-05-26","close":9159.6348},{"date":"2025-05-27","close":9192.001},{"date":"2025-05-28","close":9256.7334},{"date":"2025-05-29","close":9353.832},{"date":"2025-05-30","close":9289.0996},{"date":"2025-06-02","close":9219.7412},{"date":"2025-06-04","close":9302.9717},{"date":"2025-06-05","close":9228.9902},{"date":"2025-06-09","close":9270.6035},{"date":"2025-06-10","close":9335.3359},{"date":"2025-06-11","close":9418.5625},{"date":"2025-06-12","close":9335.3359},{"date":"2025-06-13","close":9349.2061},{"date":"2025-06-16","close":9312.2168},{"date":"2025-06-17","close":9330.7129},{"date":"2025-06-18","close":9372.3252},{"date":"2025-06-19","close":9395.4453},{"date":"2025-06-20","close":9316.8418},{"date":"2025-06-23","close":9395.4453},{"date":"2025-06-24","close":9390.8213},{"date":"2025-06-25","close":9400.0684},{"date":"2025-06-26","close":9344.584},{"date":"2025-06-27","close":9302.9717},{"date":"2025-06-30","close":9326.0889},{"date":"2025-07-01","close":9376.9521},{"date":"2025-07-02","close":9432.4365},{"date":"2025-07-03","close":9460.1758},{"date":"2025-07-04","close":9515.6631},{"date":"2025-07-07","close":9566.5234},{"date":"2025-07-08","close":9524.9092},{"date":"2025-07-09","close":9561.8965},{"date":"2025-07-10","close":9543.4053},{"date":"2025-07-11","close":9617.3848},{"date":"2025-07-14","close":9598.8906},{"date":"2025-07-15","close":9649.749},{"date":"2025-07-16","close":9612.7617},{"date":"2025-07-17","close":9672.8691},{"date":"2025-07-18","close":9751.4736},{"date":"2025-07-21","close":9742.2246},{"date":"2025-07-22","close":9700.6123},{"date":"2025-07-23","close":9663.6211},{"date":"2025-07-24","close":9598.8896},{"date":"2025-07-25","close":9700.6123},{"date":"2025-07-28","close":9706.6826},{"date":"2025-07-29","close":9766.4287},{"date":"2025-07-30","close":9695.2314},{"date":"2025-07-31","close":9759.957},{"date":"2025-08-01","close":9732.2158},{"date":"2025-08-04","close":9547.2822},{"date":"2025-08-05","close":9648.9971},{"date":"2025-08-06","close":9662.8682},{"date":"2025-08-07","close":9644.374},{"date":"2025-08-08","close":9676.7383},{"date":"2025-08-11","close":9722.9707},{"date":"2025-08-12","close":9736.8398},{"date":"2025-08-13","close":9736.8398},{"date":"2025-08-14","close":9783.0732},{"date":"2025-08-18","close":9787.6982},{"date":"2025-08-19","close":9815.4385},{"date":"2025-08-20","close":9847.8018},{"date":"2025-08-21","close":9838.5557},{"date":"2025-08-22","close":9783.0732},{"date":"2025-08-25","close":9847.8018},{"date":"2025-08-26","close":9894.0352},{"date":"2025-08-27","close":9880.166},{"date":"2025-08-28","close":9842.0264},{"date":"2025-08-29","close":9869.9316},{"date":"2025-09-01","close":9805.7334},{"date":"2025-09-02","close":9855.9805},{"date":"2025-09-03","close":9809.4658},{"date":"2025-09-04","close":9851.3281},{"date":"2025-09-05","close":9888.5381},{"date":"2025-09-08","close":9888.5381},{"date":"2025-09-09","close":9893.1895},{"date":"2025-09-10","close":9893.1895},{"date":"2025-09-11","close":9949.0049},{"date":"2025-09-12","close":9986.2119},{"date":"2025-09-15","close":9990.8643},{"date":"2025-09-16","close":9921.0967},{"date":"2025-09-17","close":9921.0967},{"date":"2025-09-18","close":9986.2119},{"date":"2025-09-19","close":10055.9824},{"date":"2025-09-22","close":10037.377},{"date":"2025-09-23","close":10088.542},{"date":"2025-09-24","close":10093.1924},{"date":"2025-09-25","close":10102.4941},{"date":"2025-09-26","close":10181.5664},{"date":"2025-09-29","close":10087.9854},{"date":"2025-09-30","close":10148.8135},{"date":"2025-10-01","close":10130.0957},{"date":"2025-10-02","close":10172.207},{"date":"2025-10-10","close":10307.9023},{"date":"2025-10-13","close":10340.6533},{"date":"2025-10-14","close":10279.8242},{"date":"2025-10-15","close":10303.2217},{"date":"2025-10-16","close":10307.9023},{"date":"2025-10-17","close":10237.7148},{"date":"2025-10-20","close":10303.2217},{"date":"2025-10-21","close":10429.5557},{"date":"2025-10-22","close":10481.0254},{"date":"2025-10-23","close":10495.0615},{"date":"2025-10-24","close":10551.2119},{"date":"2025-10-27","close":10649.4678},{"date":"2025-10-28","close":10677.543},{"date":"2025-10-29","close":10626.0742},{"date":"2025-10-30","close":10558.29},{"date":"2025-10-31","close":10534.7539},{"date":"2025-11-03","close":10506.5117},{"date":"2025-11-04","close":10450.0234},{"date":"2025-11-05","close":10595.9473},{"date":"2025-11-06","close":10600.6553},{"date":"2025-11-07","close":10605.3643},{"date":"2025-11-10","close":10567.7051},{"date":"2025-11-11","close":10685.3857},{"date":"2025-11-12","close":10779.5283},{"date":"2025-11-13","close":10826.6016},{"date":"2025-11-14","close":10624.1914},{"date":"2025-11-17","close":10671.2627},{"date":"2025-11-18","close":10595.9473},{"date":"2025-11-19","close":10539.4609},{"date":"2025-11-20","close":10657.1426},{"date":"2025-11-21","close":10624.1914},{"date":"2025-11-24","close":10628.8984},{"date":"2025-11-25","close":10723.042},{"date":"2025-11-26","close":10741.873},{"date":"2025-11-27","close":10862.0508},{"date":"2025-11-28","close":10834.6875},{"date":"2025-12-01","close":10820.4785},{"date":"2025-12-02","close":10844.1562},{"date":"2025-12-03","close":10867.834},{"date":"2025-12-04","close":10929.3945},{"date":"2025-12-05","close":10919.9238},{"date":"2025-12-08","close":10919.9238},{"date":"2025-12-09","close":10877.3047},{"date":"2025-12-10","close":10886.7773},{"date":"2025-12-11","close":10867.834},{"date":"2025-12-12","close":10962.543},{"date":"2025-12-15","close":10929.3945},{"date":"2025-12-16","close":10967.2793},{"date":"2025-12-17","close":10953.0713},{"date":"2025-12-18","close":10877.3047},{"date":"2025-12-19","close":10934.1309},{"date":"2025-12-22","close":11019.3691},{"date":"2025-12-23","close":11038.3105},{"date":"2025-12-24","close":10872.5703},{"date":"2025-12-26","close":10848.8926},{"date":"2025-12-29","close":10738.3652},{"date":"2025-12-30","close":10795.5342},{"date":"2026-01-02","close":10800.2988},{"date":"2026-01-05","close":10824.1191},{"date":"2026-01-06","close":10876.5254},{"date":"2026-01-07","close":10900.3457},{"date":"2026-01-08","close":10905.1084},{"date":"2026-01-09","close":10976.5703},{"date":"2026-01-12","close":11048.0332},{"date":"2026-01-13","close":11148.0801},{"date":"2026-01-14","close":11210.0137},{"date":"2026-01-15","close":11148.0801},{"date":"2026-01-16","close":11233.834},{"date":"2026-01-19","close":11268.1748},{"date":"2026-01-20","close":11124.2598},{"date":"2026-01-21","close":11095.6748},{"date":"2026-01-22","close":11167.1377},{"date":"2026-01-23","close":11152.8447},{"date":"2026-01-26","close":10962.2773},{"date":"2026-01-27","close":11052.7969},{"date":"2026-01-28","close":10914.6367},{"date":"2026-01-29","close":10918.4717},{"date":"2026-01-30","close":10889.7148},{"date":"2026-02-02","close":10971.1953},{"date":"2026-02-03","close":11033.5039},{"date":"2026-02-04","close":11057.4697},{"date":"2026-02-05","close":11091.0215},{"date":"2026-02-06","close":11129.3643},{"date":"2026-02-09","close":11177.2949},{"date":"2026-02-10","close":11210.8467},{"date":"2026-02-11","close":11230.0166},{"date":"2026-02-12","close":11138.9502},{"date":"2026-02-13","close":11119.7783},{"date":"2026-02-19","close":11119.7783},{"date":"2026-02-20","close":11110.1914},{"date":"2026-02-23","close":11052.6768},{"date":"2026-02-24","close":11067.0557},{"date":"2026-02-25","close":10995.1602},{"date":"2026-02-26","close":10950.7998},{"date":"2026-02-27","close":10941.1543},{"date":"2026-03-03","close":11066.5273},{"date":"2026-03-04","close":11047.2373},{"date":"2026-03-05","close":11114.7471},{"date":"2026-03-06","close":11153.3223},{"date":"2026-03-09","close":11018.3057},{"date":"2026-03-10","close":11061.7051},{"date":"2026-03-11","close":11153.3223},{"date":"2026-03-12","close":11095.458},{"date":"2026-03-13","close":11105.1025},{"date":"2026-03-16","close":11090.6357},{"date":"2026-03-17","close":11114.7471},{"date":"2026-03-18","close":11167.7891},{"date":"2026-03-19","close":11124.3896},{"date":"2026-03-20","close":11080.9932},{"date":"2026-03-23","close":10942.2139},{"date":"2026-03-24","close":10908.6641},{"date":"2026-03-25","close":10990.1426},{"date":"2026-03-26","close":11009.3154},{"date":"2026-03-27","close":10990.1426},{"date":"2026-03-30","close":10863.8086},{"date":"2026-03-31","close":10902.3848},{"date":"2026-04-01","close":10940.96},{"date":"2026-04-02","close":11042.2197},{"date":"2026-04-03","close":11181.2949},{"date":"2026-04-06","close":11056.6865},{"date":"2026-04-07","close":11032.5762},{"date":"2026-04-08","close":11051.8623},{"date":"2026-04-09","close":11095.2607},{"date":"2026-04-10","close":11138.6592},{"date":"2026-04-13","close":11129.0146},{"date":"2026-04-14","close":11167.5908},{"date":"2026-04-15","close":11206.165},{"date":"2026-04-16","close":11278.4941},{"date":"2026-04-17","close":11321.8916},{"date":"2026-04-20","close":11321.8916},{"date":"2026-04-21","close":11331.5352},{"date":"2026-04-22","close":11379.7559},{"date":"2026-04-23","close":11427.9736},{"date":"2026-04-24","close":11452.084},{"date":"2026-04-27","close":11384.5762},{"date":"2026-04-28","close":11408.6865},{"date":"2026-04-29","close":11414.5088},{"date":"2026-04-30","close":11361.1455},{"date":"2026-05-04","close":11336.8916},{"date":"2026-05-06","close":11268.9766},{"date":"2026-05-07","close":11249.5732},{"date":"2026-05-08","close":11332.0391},{"date":"2026-05-11","close":11444.7812},{"date":"2026-05-12","close":11532.6299},{"date":"2026-05-13","close":11596.0762},{"date":"2026-05-14","close":11640.001},{"date":"2026-05-15","close":11722.9697},{"date":"2026-05-18","close":11766.8936},{"date":"2026-05-19","close":11874.2646},{"date":"2026-05-20","close":11884.0254},{"date":"2026-05-21","close":11888.9062},{"date":"2026-05-22","close":11996.2773},{"date":"2026-05-26","close":12035.3223},{"date":"2026-05-27","close":11942.5928},{"date":"2026-05-28","close":11920.9893},{"date":"2026-05-29","close":12019.1846},{"date":"2026-06-01","close":11965.1768},{"date":"2026-06-02","close":11946.6367},{"date":"2026-06-04","close":12054.0},{"date":"2026-06-05","close":12219.9258},{"date":"2026-06-08","close":11956.3975},{"date":"2026-06-09","close":11863.6738},{"date":"2026-06-10","close":11873.4336},{"date":"2026-06-11","close":11853.9141},{"date":"2026-06-12","close":11873.4336},{"date":"2026-06-15","close":12087.9219},{"date":"2026-06-16","close":12127.2002},{"date":"2026-06-17","close":12112.4707},{"date":"2026-06-18","close":12122.291},{"date":"2026-06-19","close":12097.9229},{"date":"2026-06-22","close":12191.0273},{"date":"2026-06-23","close":12171.3887},{"date":"2026-06-24","close":12029.0039},{"date":"2026-06-25","close":12146.8398},{"date":"2026-06-26","close":12000.3174},{"date":"2026-06-29","close":12131.4795},{"date":"2026-06-30","close":12225.3301},{"date":"2026-07-01","close":12334.0},{"date":"2026-07-02","close":12269.7861},{"date":"2026-07-03","close":12166.2666},{"date":"2026-07-06","close":12122.0791},{"date":"2026-07-07","close":12077.8916},{"date":"2026-07-08","close":11871.6836},{"date":"2026-07-09","close":11896.2314},{"date":"2026-07-10","close":11930.5996},{"date":"2026-07-13","close":11906.0508},{"date":"2026-07-14","close":11837.3154},{"date":"2026-07-15","close":11827.4961},{"date":"2026-07-16","close":11768.5801},{"date":"2026-07-20","close":11591.8301},{"date":"2026-07-21","close":11577.1016},{"date":"2026-07-22","close":11636.0176},{"date":"2026-07-23","close":11582.0107},{"date":"2026-07-24","close":11380.7119},{"date":"2026-07-27","close":11454.3584},{"date":"2026-07-28","close":11287.4277},{"date":"2026-07-29","close":11223.6016},{"date":"2026-07-30","close":11045.7627},{"date":"2026-07-31","close":11238.4219},{"date":"2026-08-03","close":11233.4824},{"date":"2026-08-04","close":11391.5605},{"date":"2026-08-05","close":11485.4199},{"date":"2026-08-06","close":11470.6006},{"date":"2026-08-07","close":11465.6611},{"date":"2026-08-10","close":11460.7197},{"date":"2026-08-11","close":11510.1201},{"date":"2026-08-12","close":11480.4805},{"date":"2026-08-13","close":11495.2998},{"date":"2026-08-14","close":11529.8799},{"date":"2026-08-18","close":11455.7803},{"date":"2026-08-19","close":11273.002},{"date":"2026-08-20","close":11263.1221},{"date":"2026-08-21","close":11169.2627},{"date":"2026-08-24","close":11164.3223},{"date":"2026-08-25","close":11129.7422},{"date":"2026-08-26","close":11184.082},{"date":"2026-08-27","close":11184.082},{"date":"2026-08-28","close":11152.2754},{"date":"2026-08-31","close":11107.5469},{"date":"2026-09-01","close":11087.668},{"date":"2026-09-02","close":10973.3623},{"date":"2026-09-03","close":10948.5127},{"date":"2026-09-04","close":11003.1807},{"date":"2026-09-07","close":10854.0859},{"date":"2026-09-08","close":10849.1162},{"date":"2026-09-09","close":10844.1465},{"date":"2026-09-10","close":10794.4482},{"date":"2026-09-11","close":10814.3281},{"date":"2026-09-14","close":10740.775},{"date":"2026-09-15","close":10790.4722},{"date":"2026-09-16","close":10868.9959},{"date":"2026-09-17","close":10981.3136},{"date":"2026-09-18","close":11065.8009},{"date":"2026-09-21","close":11051.8857},{"date":"2026-09-22","close":10963.4226},{"date":"2026-09-23","close":10952.4892},{"date":"2026-09-28","close":10967.3984},{"date":"2026-09-29","close":11005.0},{"date":"2026-09-30","close":11005.0},{"date":"2026-10-01","close":10995.0},{"date":"2026-10-02","close":10955.0},{"date":"2026-10-06","close":10980.0},{"date":"2026-10-07","close":10955.0},{"date":"2026-10-08","close":10950.0},{"date":"2026-10-12","close":10930.0},{"date":"2026-10-13","close":11015.0},{"date":"2026-10-14","close":10945.0},{"date":"2026-10-15","close":10920.0},{"date":"2026-10-16","close":10880.0},{"date":"2026-10-19","close":10830.0},{"date":"2026-10-20","close":10780.0},{"date":"2026-10-21","close":10790.0},{"date":"2026-10-22","close":10755.0},{"date":"2026-10-23","close":10630.0}],"chart_data":[{"date":"2025-05-13","open":9553,"high":9553,"low":9435,"close":9493,"volume":210857},{"date":"2025-05-14","open":9497,"high":9673,"low":9471,"close":9543,"volume":144933},{"date":"2025-05-15","open":9650,"high":9650,"low":9310,"close":9331,"volume":193169},{"date":"2025-05-16","open":9446,"high":9531,"low":9344,"close":9358,"volume":268372},{"date":"2025-05-19","open":9359,"high":9415,"low":9349,"close":9377,"volume":150157},{"date":"2025-05-20","open":9465,"high":9488,"low":9385,"close":9395,"volume":162311},{"date":"2025-05-21","open":9396,"high":9415,"low":9348,"close":9358,"volume":137511},{"date":"2025-05-22","open":9632,"high":9632,"low":9211,"close":9271,"volume":140806},{"date":"2025-05-23","open":9433,"high":9433,"low":9176,"close":9197,"volume":152649},{"date":"2025-05-26","open":9152,"high":9199,"low":9120,"close":9160,"volume":133556},{"date":"2025-05-27","open":9295,"high":9295,"low":9150,"close":9192,"volume":107713},{"date":"2025-05-28","open":9191,"high":9269,"low":9191,"close":9257,"volume":106064},{"date":"2025-05-29","open":9415,"high":9415,"low":9345,"close":9354,"volume":141054},{"date":"2025-05-30","open":9390,"high":9390,"low":9200,"close":9289,"volume":113706},{"date":"2025-06-02","open":9294,"high":9294,"low":9205,"close":9220,"volume":179675},{"date":"2025-06-04","open":9266,"high":9343,"low":9266,"close":9303,"volume":116940},{"date":"2025-06-05","open":9335,"high":9335,"low":9217,"close":9229,"volume":128366},{"date":"2025-06-09","open":9305,"high":9359,"low":9271,"close":9271,"volume":197263},{"date":"2025-06-10","open":9325,"high":9345,"low":9263,"close":9335,"volume":203271},{"date":"2025-06-11","open":9500,"high":9500,"low":9334,"close":9419,"volume":463655},{"date":"2025-06-12","open":9420,"high":9420,"low":9304,"close":9335,"volume":62176},{"date":"2025-06-13","open":9373,"high":9373,"low":9239,"close":9349,"volume":103952},{"date":"2025-06-16","open":9274,"high":9312,"low":9262,"close":9312,"volume":44502},{"date":"2025-06-17","open":9369,"high":9369,"low":9305,"close":9331,"volume":46454},{"date":"2025-06-18","open":9320,"high":9405,"low":9320,"close":9372,"volume":40897},{"date":"2025-06-19","open":9372,"high":9415,"low":9353,"close":9395,"volume":29358},{"date":"2025-06-20","open":9456,"high":9456,"low":9309,"close":9317,"volume":60560},{"date":"2025-06-23","open":9280,"high":9405,"low":9280,"close":9395,"volume":44178},{"date":"2025-06-24","open":9637,"high":9637,"low":9369,"close":9391,"volume":108924},{"date":"2025-06-25","open":9396,"high":9410,"low":9341,"close":9400,"volume":52333},{"date":"2025-06-26","open":9442,"high":9442,"low":9317,"close":9345,"volume":89915},{"date":"2025-06-27","open":9298,"high":9312,"low":9279,"close":9303,"volume":42974},{"date":"2025-06-30","open":9302,"high":9377,"low":9292,"close":9326,"volume":135251},{"date":"2025-07-01","open":9331,"high":9377,"low":9316,"close":9377,"volume":77319},{"date":"2025-07-02","open":9378,"high":9469,"low":9373,"close":9432,"volume":78014},{"date":"2025-07-03","open":9540,"high":9540,"low":9395,"close":9460,"volume":52992},{"date":"2025-07-04","open":9478,"high":9539,"low":9478,"close":9516,"volume":46263},{"date":"2025-07-07","open":9537,"high":9581,"low":9518,"close":9567,"volume":93457},{"date":"2025-07-08","open":9565,"high":9565,"low":9512,"close":9525,"volume":78784},{"date":"2025-07-09","open":9655,"high":9655,"low":9535,"close":9562,"volume":74704},{"date":"2025-07-10","open":9668,"high":9668,"low":9538,"close":9543,"volume":94322},{"date":"2025-07-11","open":9664,"high":9664,"low":9545,"close":9617,"volume":49304},{"date":"2025-07-14","open":9612,"high":9612,"low":9552,"close":9599,"volume":52887},{"date":"2025-07-15","open":9684,"high":9988,"low":9626,"close":9650,"volume":86624},{"date":"2025-07-16","open":9656,"high":9656,"low":9613,"close":9613,"volume":55854},{"date":"2025-07-17","open":9687,"high":9687,"low":9635,"close":9673,"volume":92983},{"date":"2025-07-18","open":9711,"high":9756,"low":9711,"close":9751,"volume":83608},{"date":"2025-07-21","open":9752,"high":9896,"low":9714,"close":9742,"volume":89354},{"date":"2025-07-22","open":9764,"high":9764,"low":9679,"close":9701,"volume":76493},{"date":"2025-07-23","open":9792,"high":9792,"low":9617,"close":9664,"volume":97527},{"date":"2025-07-24","open":9787,"high":9787,"low":9580,"close":9599,"volume":90953},{"date":"2025-07-25","open":9684,"high":9711,"low":9636,"close":9701,"volume":47138},{"date":"2025-07-28","open":9684,"high":9707,"low":9653,"close":9707,"volume":111676},{"date":"2025-07-29","open":9766,"high":9780,"low":9738,"close":9766,"volume":145277},{"date":"2025-07-30","open":9819,"high":9819,"low":9658,"close":9695,"volume":106096},{"date":"2025-07-31","open":9785,"high":9819,"low":9155,"close":9760,"volume":169095},{"date":"2025-08-01","open":9756,"high":9756,"low":9678,"close":9732,"volume":89487},{"date":"2025-08-04","open":9461,"high":9708,"low":9461,"close":9547,"volume":123499},{"date":"2025-08-05","open":9690,"high":9690,"low":9597,"close":9649,"volume":46972},{"date":"2025-08-06","open":9727,"high":9727,"low":9613,"close":9663,"volume":109065},{"date":"2025-08-07","open":9685,"high":9774,"low":9636,"close":9644,"volume":159183},{"date":"2025-08-08","open":9655,"high":9681,"low":9637,"close":9677,"volume":57872},{"date":"2025-08-11","open":9804,"high":9804,"low":9673,"close":9723,"volume":92586},{"date":"2025-08-12","open":9723,"high":9761,"low":9723,"close":9737,"volume":65312},{"date":"2025-08-13","open":9732,"high":9804,"low":9732,"close":9737,"volume":105366},{"date":"2025-08-14","open":9818,"high":9818,"low":9739,"close":9783,"volume":67713},{"date":"2025-08-18","open":9783,"high":9817,"low":9778,"close":9788,"volume":92410},{"date":"2025-08-19","open":9950,"high":9950,"low":9789,"close":9815,"volume":73147},{"date":"2025-08-20","open":9799,"high":9857,"low":9799,"close":9848,"volume":92353},{"date":"2025-08-21","open":9893,"high":9893,"low":9819,"close":9839,"volume":97845},{"date":"2025-08-22","open":9882,"high":9882,"low":9775,"close":9783,"volume":152894},{"date":"2025-08-25","open":9816,"high":9862,"low":9816,"close":9848,"volume":122649},{"date":"2025-08-26","open":9848,"high":9894,"low":9820,"close":9894,"volume":73623},{"date":"2025-08-27","open":10015,"high":10015,"low":9862,"close":9880,"volume":158323},{"date":"2025-08-28","open":9893,"high":9893,"low":9827,"close":9842,"volume":104407},{"date":"2025-08-29","open":9880,"high":9880,"low":9847,"close":9870,"volume":59194},{"date":"2025-09-01","open":9739,"high":9828,"low":9739,"close":9806,"volume":68649},{"date":"2025-09-02","open":9913,"high":9916,"low":9847,"close":9856,"volume":103468},{"date":"2025-09-03","open":9854,"high":9873,"low":9802,"close":9809,"volume":93433},{"date":"2025-09-04","open":9823,"high":9865,"low":9815,"close":9851,"volume":59554},{"date":"2025-09-05","open":9875,"high":9902,"low":9870,"close":9889,"volume":67222},{"date":"2025-09-08","open":9889,"high":9907,"low":9861,"close":9889,"volume":65249},{"date":"2025-09-09","open":9898,"high":9898,"low":9739,"close":9893,"volume":145350},{"date":"2025-09-10","open":9941,"high":9941,"low":9874,"close":9893,"volume":97837},{"date":"2025-09-11","open":9891,"high":9954,"low":9887,"close":9949,"volume":44915},{"date":"2025-09-12","open":10246,"high":10246,"low":9951,"close":9986,"volume":100060},{"date":"2025-09-15","open":9956,"high":10001,"low":9956,"close":9991,"volume":89117},{"date":"2025-09-16","open":10564,"high":10564,"low":9912,"close":9921,"volume":199430},{"date":"2025-09-17","open":9936,"high":9936,"low":9898,"close":9921,"volume":70266},{"date":"2025-09-18","open":9951,"high":9986,"low":9926,"close":9986,"volume":56932},{"date":"2025-09-19","open":9987,"high":10061,"low":9979,"close":10056,"volume":61614},{"date":"2025-09-22","open":10163,"high":10163,"low":10023,"close":10037,"volume":125968},{"date":"2025-09-23","open":10037,"high":10103,"low":10037,"close":10089,"volume":87652},{"date":"2025-09-24","open":10051,"high":10093,"low":10047,"close":10093,"volume":71372},{"date":"2025-09-25","open":10209,"high":10209,"low":10083,"close":10102,"volume":95623},{"date":"2025-09-26","open":10138,"high":10186,"low":10103,"close":10182,"volume":70632},{"date":"2025-09-29","open":10186,"high":10186,"low":10083,"close":10088,"volume":148416},{"date":"2025-09-30","open":10092,"high":10157,"low":10082,"close":10149,"volume":153317},{"date":"2025-10-01","open":10198,"high":10198,"low":10095,"close":10130,"volume":157180},{"date":"2025-10-02","open":10144,"high":10181,"low":10144,"close":10172,"volume":114026},{"date":"2025-10-10","open":10180,"high":10354,"low":10180,"close":10308,"volume":211903},{"date":"2025-10-13","open":10281,"high":10368,"low":9544,"close":10341,"volume":225834},{"date":"2025-10-14","open":10630,"high":10630,"low":10241,"close":10280,"volume":265378},{"date":"2025-10-15","open":10280,"high":10340,"low":10280,"close":10303,"volume":116130},{"date":"2025-10-16","open":10344,"high":10354,"low":10303,"close":10308,"volume":88649},{"date":"2025-10-17","open":10309,"high":10309,"low":10205,"close":10238,"volume":177686},{"date":"2025-10-20","open":10295,"high":10326,"low":10256,"close":10303,"volume":87793},{"date":"2025-10-21","open":10349,"high":10430,"low":10344,"close":10430,"volume":68074},{"date":"2025-10-22","open":10425,"high":10491,"low":10425,"close":10481,"volume":79057},{"date":"2025-10-23","open":10472,"high":10518,"low":10425,"close":10495,"volume":87757},{"date":"2025-10-24","open":10531,"high":10573,"low":10500,"close":10551,"volume":93636},{"date":"2025-10-27","open":10637,"high":10664,"low":10574,"close":10649,"volume":119956},{"date":"2025-10-28","open":10768,"high":10768,"low":10624,"close":10678,"volume":120477},{"date":"2025-10-29","open":10668,"high":10668,"low":10587,"close":10626,"volume":179975},{"date":"2025-10-30","open":10605,"high":10625,"low":10506,"close":10558,"volume":104247},{"date":"2025-10-31","open":10621,"high":10621,"low":10531,"close":10535,"volume":67618},{"date":"2025-11-03","open":10539,"high":10563,"low":10493,"close":10507,"volume":84741,"rsi_14":65.69,"sma_20":10987.86,"sma_60":10615.68},{"date":"2025-11-04","open":10502,"high":10511,"low":10430,"close":10450,"volume":64127,"rsi_14":59.73,"sma_20":11003.68,"sma_60":10631.5},{"date":"2025-11-05","open":10446,"high":10596,"low":10385,"close":10596,"volume":135009,"rsi_14":66.11,"sma_20":11028.04,"sma_60":10648.07},{"date":"2025-11-06","open":10639,"high":10639,"low":10544,"close":10601,"volume":88311,"rsi_14":72.09,"sma_20":11050.57,"sma_60":10664.5,"sma_120":10280.89},{"date":"2025-11-07","open":10600,"high":10690,"low":10511,"close":10605,"volume":63596,"rsi_14":69.82,"sma_20":11066.13,"sma_60":10681.34,"sma_120":10291.97},{"date":"2025-11-10","open":10600,"high":10605,"low":10539,"close":10568,"volume":146001,"rsi_14":60.18,"sma_20":11078.02,"sma_60":10696.95,"sma_120":10302.27},{"date":"2025-11-11","open":10663,"high":10685,"low":10616,"close":10685,"volume":73454,"rsi_14":63.78,"sma_20":11099.23,"sma_60":10713.82,"sma_120":10315.45},{"date":"2025-11-12","open":10684,"high":10798,"low":10679,"close":10780,"volume":61197,"rsi_14":67.36,"sma_20":11124.28,"sma_60":10732.12,"sma_120":10329.22},{"date":"2025-11-13","open":10780,"high":10864,"low":10780,"close":10827,"volume":61741,"rsi_14":66.95,"sma_20":11151.52,"sma_60":10751.24,"sma_120":10343.24},{"date":"2025-11-14","open":10798,"high":10798,"low":10580,"close":10624,"volume":107681,"rsi_14":48.58,"sma_20":11171.9,"sma_60":10765.96,"sma_120":10355.32},{"date":"2025-11-17","open":10625,"high":10694,"low":10625,"close":10671,"volume":94064,"rsi_14":49.63,"sma_20":11191.23,"sma_60":10781.41,"sma_120":10368.14},{"date":"2025-11-18","open":10667,"high":10667,"low":10573,"close":10596,"volume":83809,"rsi_14":48.23,"sma_20":11199.87,"sma_60":10795.05,"sma_120":10381.06},{"date":"2025-11-19","open":10596,"high":10596,"low":10356,"close":10539,"volume":68588,"rsi_14":48.95,"sma_20":11202.86,"sma_60":10807.14,"sma_120":10394.1},{"date":"2025-11-20","open":10554,"high":10680,"low":10544,"close":10657,"volume":49811,"rsi_14":55.95,"sma_20":11211.29,"sma_60":10821.46,"sma_120":10408.52},{"date":"2025-11-21","open":10580,"high":10628,"low":10496,"close":10624,"volume":66247,"rsi_14":55.74,"sma_20":11215.06,"sma_60":10836.18,"sma_120":10422.37},{"date":"2025-11-24","open":10605,"high":10639,"low":10572,"close":10629,"volume":59593,"rsi_14":59.05,"sma_20":11213.91,"sma_60":10849.85,"sma_120":10435.69},{"date":"2025-11-25","open":10708,"high":10755,"low":10679,"close":10723,"volume":38033,"rsi_14":56.84,"sma_20":11216.27,"sma_60":10864.38,"sma_120":10449.0},{"date":"2025-11-26","open":10842,"high":10842,"low":10667,"close":10742,"volume":75533,"rsi_14":57.43,"sma_20":11222.19,"sma_60":10879.47,"sma_120":10463.03},{"date":"2025-11-27","open":10867,"high":10900,"low":10859,"close":10862,"volume":25724,"rsi_14":59.48,"sma_20":11234.62,"sma_60":10896.2,"sma_120":10478.12},{"date":"2025-11-28","open":10887,"high":10887,"low":10797,"close":10835,"volume":61013,"rsi_14":63.27,"sma_20":11250.37,"sma_60":10913.13,"sma_120":10492.82},{"date":"2025-12-01","open":10835,"high":10868,"low":10806,"close":10820,"volume":65498,"rsi_14":57.45,"sma_20":11266.83,"sma_60":10929.88,"sma_120":10508.04},{"date":"2025-12-02","open":10863,"high":10877,"low":10806,"close":10844,"volume":63429,"rsi_14":53.75,"sma_20":11287.47,"sma_60":10947.23,"sma_120":10523.12},{"date":"2025-12-03","open":11053,"high":11053,"low":10839,"close":10868,"volume":57725,"rsi_14":52.42,"sma_20":11301.72,"sma_60":10965.77,"sma_120":10537.84},{"date":"2025-12-04","open":10868,"high":10934,"low":10868,"close":10929,"volume":43222,"rsi_14":72.87,"sma_20":11318.95,"sma_60":10984.68,"sma_120":10552.37},{"date":"2025-12-05","open":10929,"high":10944,"low":10915,"close":10920,"volume":60360,"rsi_14":69.73,"sma_20":11335.43,"sma_60":11002.78,"sma_120":10567.54},{"date":"2025-12-08","open":10920,"high":10939,"low":10901,"close":10920,"volume":89026,"rsi_14":79.49,"sma_20":11353.89,"sma_60":11020.88,"sma_120":10582.61},{"date":"2025-12-09","open":10920,"high":10920,"low":10849,"close":10877,"volume":63471,"rsi_14":81.57,"sma_20":11363.92,"sma_60":11038.14,"sma_120":10597.61},{"date":"2025-12-10","open":10920,"high":10920,"low":10849,"close":10887,"volume":40393,"rsi_14":76.84,"sma_20":11369.42,"sma_60":11055.57,"sma_120":10612.54},{"date":"2025-12-11","open":10896,"high":10929,"low":10839,"close":10868,"volume":80226,"rsi_14":79.24,"sma_20":11371.46,"sma_60":11071.65,"sma_120":10626.93},{"date":"2025-12-12","open":10868,"high":10981,"low":10868,"close":10963,"volume":40101,"rsi_14":83.0,"sma_20":11389.14,"sma_60":11088.77,"sma_120":10641.96},{"date":"2025-12-15","open":10963,"high":10981,"low":10929,"close":10929,"volume":124014,"rsi_14":73.1,"sma_20":11402.6,"sma_60":11105.24,"sma_120":10657.38},{"date":"2025-12-16","open":10948,"high":10967,"low":10858,"close":10967,"volume":71622,"rsi_14":74.27,"sma_20":11422.1,"sma_60":11123.59,"sma_120":10672.45},{"date":"2025-12-17","open":10944,"high":10960,"low":10844,"close":10953,"volume":115660,"rsi_14":68.54,"sma_20":11443.83,"sma_60":11141.7,"sma_120":10687.44},{"date":"2025-12-18","open":10953,"high":10953,"low":10830,"close":10877,"volume":114187,"rsi_14":54.64,"sma_20":11455.33,"sma_60":11157.32,"sma_120":10701.69},{"date":"2025-12-19","open":10896,"high":10958,"low":10896,"close":10934,"volume":60360,"rsi_14":61.32,"sma_20":11471.5,"sma_60":11172.72,"sma_120":10716.92},{"date":"2025-12-22","open":10944,"high":11019,"low":10944,"close":11019,"volume":87026,"rsi_14":65.55,"sma_20":11491.97,"sma_60":11189.95,"sma_120":10732.44},{"date":"2025-12-23","open":11019,"high":11048,"low":10996,"close":11038,"volume":80627,"rsi_14":65.25,"sma_20":11508.45,"sma_60":11206.6,"sma_120":10747.91},{"date":"2025-12-24","open":11166,"high":11166,"low":10863,"close":10873,"volume":141423,"rsi_14":45.71,"sma_20":11515.25,"sma_60":11220.25,"sma_120":10761.49},{"date":"2025-12-26","open":10929,"high":10929,"low":10731,"close":10849,"volume":97419,"rsi_14":44.76,"sma_20":11518.0,"sma_60":11233.31,"sma_120":10774.38},{"date":"2025-12-29","open":10915,"high":10915,"low":10738,"close":10738,"volume":84717,"rsi_14":35.56,"sma_20":11509.5,"sma_60":11241.91,"sma_120":10785.48},{"date":"2025-12-30","open":10767,"high":10796,"low":10705,"close":10796,"volume":43405,"rsi_14":41.53,"sma_20":11504.75,"sma_60":11253.15,"sma_120":10796.6},{"date":"2026-01-02","open":10796,"high":10810,"low":10724,"close":10800,"volume":92616,"rsi_14":41.21,"sma_20":11499.0,"sma_60":11263.38,"sma_120":10807.32},{"date":"2026-01-05","open":10919,"high":10919,"low":10824,"close":10824,"volume":100221,"rsi_14":43.72,"sma_20":11493.25,"sma_60":11274.34,"sma_120":10818.6},{"date":"2026-01-06","open":10834,"high":10891,"low":10834,"close":10877,"volume":95805,"rsi_14":40.8,"sma_20":11487.0,"sma_60":11285.51,"sma_120":10830.02},{"date":"2026-01-07","open":10891,"high":10910,"low":10877,"close":10900,"volume":83459,"rsi_14":44.19,"sma_20":11482.5,"sma_60":11294.68,"sma_120":10841.8},{"date":"2026-01-08","open":10900,"high":10910,"low":10877,"close":10905,"volume":45308,"rsi_14":41.82,"sma_20":11478.25,"sma_60":11303.39,"sma_120":10852.99},{"date":"2026-01-09","open":10910,"high":10986,"low":10905,"close":10977,"volume":52715,"rsi_14":47.46,"sma_20":11480.0,"sma_60":11314.39,"sma_120":10864.96},{"date":"2026-01-12","open":10991,"high":11091,"low":10977,"close":11048,"volume":66714,"rsi_14":56.25,"sma_20":11485.0,"sma_60":11326.23,"sma_120":10877.11},{"date":"2026-01-13","open":11048,"high":11148,"low":11048,"close":11148,"volume":48789,"rsi_14":58.38,"sma_20":11496.25,"sma_60":11339.74,"sma_120":10890.47},{"date":"2026-01-14","open":11167,"high":11239,"low":11148,"close":11210,"volume":50622,"rsi_14":57.22,"sma_20":11505.75,"sma_60":11355.59,"sma_120":10903.82},{"date":"2026-01-15","open":11205,"high":11205,"low":11000,"close":11148,"volume":89966,"rsi_14":52.38,"sma_20":11513.75,"sma_60":11369.19,"sma_120":10915.96},{"date":"2026-01-16","open":11248,"high":11248,"low":11177,"close":11234,"volume":39657,"rsi_14":68.02,"sma_20":11524.25,"sma_60":11382.07,"sma_120":10928.93},{"date":"2026-01-19","open":11302,"high":11302,"low":11168,"close":11268,"volume":87850,"rsi_14":67.24,"sma_20":11533.75,"sma_60":11393.48,"sma_120":10941.96},{"date":"2026-01-20","open":11200,"high":11200,"low":11110,"close":11124,"volume":93763,"rsi_14":76.47,"sma_20":11543.25,"sma_60":11403.29,"sma_120":10954.66},{"date":"2026-01-21","open":11115,"high":11153,"low":11048,"close":11096,"volume":65917,"rsi_14":71.43,"sma_20":11548.25,"sma_60":11411.61,"sma_120":10967.67},{"date":"2026-01-22","open":11096,"high":11186,"low":11096,"close":11167,"volume":62177,"rsi_14":73.91,"sma_20":11552.5,"sma_60":11419.46,"sma_120":10980.42},{"date":"2026-01-23","open":11172,"high":11196,"low":11129,"close":11153,"volume":74778,"rsi_14":71.7,"sma_20":11555.0,"sma_60":11426.57,"sma_120":10992.48},{"date":"2026-01-26","open":11110,"high":11110,"low":10910,"close":10962,"volume":154657,"rsi_14":54.79,"sma_20":11556.25,"sma_60":11431.23,"sma_120":11002.33},{"date":"2026-01-27","open":11062,"high":11062,"low":11005,"close":11053,"volume":38092,"rsi_14":57.92,"sma_20":11563.5,"sma_60":11438.71,"sma_120":11013.63},{"date":"2026-01-28","open":11062,"high":11062,"low":10872,"close":10915,"volume":127049,"rsi_14":50.43,"sma_20":11572.75,"sma_60":11444.21,"sma_120":11023.16},{"date":"2026-01-29","open":10966,"high":10966,"low":10880,"close":10918,"volume":60307,"rsi_14":44.3,"sma_20":11575.75,"sma_60":11449.11,"sma_120":11032.39},{"date":"2026-01-30","open":10918,"high":10923,"low":10871,"close":10890,"volume":76440,"rsi_14":39.27,"sma_20":11577.0,"sma_60":11454.49,"sma_120":11042.99},{"date":"2026-02-02","open":10871,"high":11048,"low":10871,"close":10971,"volume":99427,"rsi_14":38.14,"sma_20":11581.25,"sma_60":11458.74,"sma_120":11053.4},{"date":"2026-02-03","open":11225,"high":11225,"low":10971,"close":11034,"volume":60246,"rsi_14":38.14,"sma_20":11586.0,"sma_60":11463.98,"sma_120":11064.24},{"date":"2026-02-04","open":10890,"high":11081,"low":10890,"close":11057,"volume":70997,"rsi_14":42.03,"sma_20":11590.75,"sma_60":11469.56,"sma_120":11075.45},{"date":"2026-02-05","open":11057,"high":11120,"low":11057,"close":11091,"volume":53793,"rsi_14":38.78,"sma_20":11597.0,"sma_60":11476.38,"sma_120":11086.66},{"date":"2026-02-06","open":11043,"high":11129,"low":10928,"close":11129,"volume":76140,"rsi_14":42.64,"sma_20":11601.5,"sma_60":11481.81,"sma_120":11097.81},{"date":"2026-02-09","open":11158,"high":11283,"low":11139,"close":11177,"volume":65246,"rsi_14":49.21,"sma_20":11604.75,"sma_60":11486.39,"sma_120":11109.25},{"date":"2026-02-10","open":11292,"high":11292,"low":11182,"close":11211,"volume":48988,"rsi_14":52.6,"sma_20":11604.5,"sma_60":11490.74,"sma_120":11120.99},{"date":"2026-02-11","open":11235,"high":11244,"low":11196,"close":11230,"volume":47342,"rsi_14":49.72,"sma_20":11602.0,"sma_60":11498.96,"sma_120":11132.46},{"date":"2026-02-12","open":11436,"high":11436,"low":11125,"close":11139,"volume":83325,"rsi_14":45.69,"sma_20":11598.0,"sma_60":11504.78,"sma_120":11143.1},{"date":"2026-02-13","open":11139,"high":11196,"low":11024,"close":11120,"volume":85671,"rsi_14":55.9,"sma_20":11588.5,"sma_60":11511.62,"sma_120":11153.33},{"date":"2026-02-19","open":11264,"high":11264,"low":11120,"close":11120,"volume":106151,"rsi_14":50.0,"sma_20":11580.75,"sma_60":11519.44,"sma_120":11163.29},{"date":"2026-02-20","open":11115,"high":11158,"low":11019,"close":11110,"volume":77033,"rsi_14":61.74,"sma_20":11576.5,"sma_60":11525.03,"sma_120":11173.24},{"date":"2026-02-23","open":11110,"high":11168,"low":11014,"close":11053,"volume":93459,"rsi_14":62.28,"sma_20":11570.75,"sma_60":11530.17,"sma_120":11183.17},{"date":"2026-02-24","open":11216,"high":11216,"low":11034,"close":11067,"volume":47719,"rsi_14":66.67,"sma_20":11562.0,"sma_60":11535.49,"sma_120":11192.67},{"date":"2026-02-25","open":11072,"high":11105,"low":10971,"close":10995,"volume":107670,"rsi_14":52.29,"sma_20":11550.25,"sma_60":11537.9,"sma_120":11201.14},{"date":"2026-02-26","open":11144,"high":11144,"low":10623,"close":10951,"volume":110593,"rsi_14":36.97,"sma_20":11542.75,"sma_60":11538.08,"sma_120":11208.78},{"date":"2026-02-27","open":10951,"high":10975,"low":10854,"close":10941,"volume":80137,"rsi_14":33.62,"sma_20":11530.0,"sma_60":11537.17,"sma_120":11216.68},{"date":"2026-03-03","open":10633,"high":11158,"low":10633,"close":11067,"volume":161483,"rsi_14":55.96,"sma_20":11540.96,"sma_60":11541.07,"sma_120":11227.1},{"date":"2026-03-04","open":11095,"high":11172,"low":11018,"close":11047,"volume":154126,"rsi_14":52.59,"sma_20":11554.17,"sma_60":11544.89,"sma_120":11237.39},{"date":"2026-03-05","open":11148,"high":11148,"low":11100,"close":11115,"volume":47517,"rsi_14":53.74,"sma_20":11572.44,"sma_60":11549.48,"sma_120":11248.35},{"date":"2026-03-06","open":11178,"high":11178,"low":11116,"close":11153,"volume":30982,"rsi_14":53.99,"sma_20":11588.46,"sma_60":11554.32,"sma_120":11260.04},{"date":"2026-03-09","open":11090,"high":11120,"low":10936,"close":11018,"volume":102107,"rsi_14":45.45,"sma_20":11594.15,"sma_60":11555.72,"sma_120":11270.2},{"date":"2026-03-10","open":11067,"high":11139,"low":11038,"close":11062,"volume":26781,"rsi_14":52.57,"sma_20":11600.84,"sma_60":11558.03,"sma_120":11280.41},{"date":"2026-03-11","open":11111,"high":11168,"low":11087,"close":11153,"volume":28603,"rsi_14":58.04,"sma_20":11610.61,"sma_60":11561.95,"sma_120":11291.42},{"date":"2026-03-12","open":11236,"high":11236,"low":10984,"close":11095,"volume":20056,"rsi_14":54.8,"sma_20":11615.34,"sma_60":11565.61,"sma_120":11301.88},{"date":"2026-03-13","open":11095,"high":11120,"low":11024,"close":11105,"volume":59262,"rsi_14":55.74,"sma_20":11618.09,"sma_60":11569.28,"sma_120":11312.42},{"date":"2026-03-16","open":11106,"high":11139,"low":11043,"close":11091,"volume":28768,"rsi_14":58.1,"sma_20":11618.3,"sma_60":11573.02,"sma_120":11322.33},{"date":"2026-03-17","open":11120,"high":11129,"low":11090,"close":11115,"volume":55972,"rsi_14":58.54,"sma_20":11618.82,"sma_60":11575.52,"sma_120":11332.15},{"date":"2026-03-18","open":11115,"high":11198,"low":11115,"close":11168,"volume":46114,"rsi_14":65.0,"sma_20":11626.87,"sma_60":11579.54,"sma_120":11342.39},{"date":"2026-03-19","open":11115,"high":11153,"low":11110,"close":11124,"volume":34503,"rsi_14":69.63,"sma_20":11633.62,"sma_60":11582.12,"sma_120":11352.86},{"date":"2026-03-20","open":11162,"high":11162,"low":10989,"close":11081,"volume":60627,"rsi_14":67.19,"sma_20":11638.11,"sma_60":11584.2,"sma_120":11362.95},{"date":"2026-03-23","open":11014,"high":11014,"low":10894,"close":10942,"volume":61750,"rsi_14":45.95,"sma_20":11639.28,"sma_60":11586.34,"sma_120":11371.83},{"date":"2026-03-24","open":10865,"high":10952,"low":10860,"close":10909,"volume":44777,"rsi_14":45.01,"sma_20":11641.67,"sma_60":11586.89,"sma_120":11379.8},{"date":"2026-03-25","open":11033,"high":11033,"low":10922,"close":10990,"volume":25722,"rsi_14":46.11,"sma_20":11647.65,"sma_60":11587.38,"sma_120":11388.67},{"date":"2026-03-26","open":11023,"high":11023,"low":10986,"close":11009,"volume":25160,"rsi_14":44.7,"sma_20":11658.39,"sma_60":11587.88,"sma_120":11397.24},{"date":"2026-03-27","open":11009,"high":11014,"low":10922,"close":10990,"volume":34144,"rsi_14":53.19,"sma_20":11673.87,"sma_60":11590.96,"sma_120":11405.6},{"date":"2026-03-30","open":10810,"high":10936,"low":10734,"close":10864,"volume":56578,"rsi_14":40.29,"sma_20":11682.94,"sma_60":11592.15,"sma_120":11412.73},{"date":"2026-03-31","open":10864,"high":10941,"low":10735,"close":10902,"volume":50357,"rsi_14":35.39,"sma_20":11677.6,"sma_60":11597.1,"sma_120":11419.5},{"date":"2026-04-01","open":10907,"high":11009,"low":10907,"close":10941,"volume":22783,"rsi_14":42.68,"sma_20":11675.29,"sma_60":11601.74,"sma_120":11427.44},{"date":"2026-04-02","open":10999,"high":11119,"low":10994,"close":11042,"volume":40929,"rsi_14":50.07,"sma_20":11674.82,"sma_60":11608.09,"sma_120":11435.74},{"date":"2026-04-03","open":11176,"high":11269,"low":11093,"close":11181,"volume":32243,"rsi_14":51.48,"sma_20":11672.62,"sma_60":11614.11,"sma_120":11444.22},{"date":"2026-04-06","open":11042,"high":11105,"low":11042,"close":11057,"volume":53871,"rsi_14":30.43,"sma_20":11654.73,"sma_60":11611.63,"sma_120":11448.57},{"date":"2026-04-07","open":11057,"high":11067,"low":11028,"close":11033,"volume":33998,"rsi_14":26.39,"sma_20":11633.33,"sma_60":11608.31,"sma_120":11451.5},{"date":"2026-04-08","open":11085,"high":11139,"low":11047,"close":11052,"volume":48481,"rsi_14":28.79,"sma_20":11608.12,"sma_60":11605.24,"sma_120":11454.31},{"date":"2026-04-09","open":10951,"high":11100,"low":10951,"close":11095,"volume":28531,"rsi_14":32.76,"sma_20":11588.14,"sma_60":11601.66,"sma_120":11458.02},{"date":"2026-04-10","open":11143,"high":11143,"low":11046,"close":11139,"volume":38283,"rsi_14":37.86,"sma_20":11569.89,"sma_60":11597.58,"sma_120":11461.9},{"date":"2026-04-13","open":11139,"high":11157,"low":11076,"close":11129,"volume":27449,"rsi_14":38.78,"sma_20":11551.93,"sma_60":11591.58,"sma_120":11465.66},{"date":"2026-04-14","open":11129,"high":11177,"low":11124,"close":11168,"volume":66841,"rsi_14":35.87,"sma_20":11534.6,"sma_60":11585.14,"sma_120":11470.37},{"date":"2026-04-15","open":11168,"high":11254,"low":11163,"close":11206,"volume":42106,"rsi_14":37.06,"sma_20":11516.45,"sma_60":11580.44,"sma_120":11474.82},{"date":"2026-04-16","open":11206,"high":11285,"low":11206,"close":11278,"volume":33895,"rsi_14":42.04,"sma_20":11504.31,"sma_60":11575.48,"sma_120":11478.77},{"date":"2026-04-17","open":11284,"high":11351,"low":11284,"close":11322,"volume":48651,"rsi_14":50.48,"sma_20":11496.62,"sma_60":11571.83,"sma_120":11482.65},{"date":"2026-04-20","open":11322,"high":11342,"low":11284,"close":11322,"volume":40860,"rsi_14":48.35,"sma_20":11492.75,"sma_60":11569.51,"sma_120":11486.4},{"date":"2026-04-21","open":11317,"high":11351,"low":11308,"close":11332,"volume":44223,"rsi_14":46.62,"sma_20":11491.16,"sma_60":11567.86,"sma_120":11489.73},{"date":"2026-04-22","open":11346,"high":11390,"low":11337,"close":11380,"volume":36530,"rsi_14":42.96,"sma_20":11487.67,"sma_60":11565.78,"sma_120":11492.62},{"date":"2026-04-23","open":11390,"high":11433,"low":11337,"close":11428,"volume":41342,"rsi_14":45.72,"sma_20":11485.64,"sma_60":11564.76,"sma_120":11495.67},{"date":"2026-04-24","open":11409,"high":11477,"low":11409,"close":11452,"volume":41317,"rsi_14":92.6,"sma_20":11485.86,"sma_60":11567.49,"sma_120":11499.36},{"date":"2026-04-27","open":11452,"high":11462,"low":11361,"close":11385,"volume":65405,"rsi_14":84.72,"sma_20":11489.54,"sma_60":11567.49,"sma_120":11503.1},{"date":"2026-04-28","open":11418,"high":11418,"low":11384,"close":11409,"volume":32054,"rsi_14":84.87,"sma_20":11492.42,"sma_60":11570.33,"sma_120":11507.27},{"date":"2026-04-29","open":11478,"high":11480,"low":11352,"close":11415,"volume":35159,"rsi_14":83.64,"sma_20":11493.52,"sma_60":11574.33,"sma_120":11511.72},{"date":"2026-04-30","open":11429,"high":11492,"low":11361,"close":11361,"volume":39668,"rsi_14":72.97,"sma_20":11486.51,"sma_60":11577.93,"sma_120":11516.21},{"date":"2026-05-04","open":11352,"high":11365,"low":11332,"close":11337,"volume":68326,"rsi_14":70.81,"sma_20":11478.0,"sma_60":11579.69,"sma_120":11519.22},{"date":"2026-05-06","open":11337,"high":11347,"low":10837,"close":11269,"volume":112036,"rsi_14":59.59,"sma_20":11488.8,"sma_60":11579.23,"sma_120":11521.61},{"date":"2026-05-07","open":11220,"high":11284,"low":11200,"close":11250,"volume":61402,"rsi_14":54.25,"sma_20":11499.85,"sma_60":11578.01,"sma_120":11523.78},{"date":"2026-05-08","open":11250,"high":11332,"low":11245,"close":11332,"volume":53949,"rsi_14":55.11,"sma_20":11514.1,"sma_60":11577.61,"sma_120":11526.99},{"date":"2026-05-11","open":11401,"high":11445,"low":11381,"close":11445,"volume":107866,"rsi_14":55.11,"sma_20":11528.35,"sma_60":11577.28,"sma_120":11529.54},{"date":"2026-05-12","open":11591,"high":11591,"low":11420,"close":11533,"volume":77788,"rsi_14":61.65,"sma_20":11544.85,"sma_60":11577.61,"sma_120":11532.0},{"date":"2026-05-13","open":11532,"high":11654,"low":11532,"close":11596,"volume":70492,"rsi_14":64.73,"sma_20":11565.05,"sma_60":11578.43,"sma_120":11534.58},{"date":"2026-05-14","open":11597,"high":11665,"low":11597,"close":11640,"volume":39276,"rsi_14":64.47,"sma_20":11585.5,"sma_60":11579.64,"sma_120":11539.3},{"date":"2026-05-15","open":11639,"high":11809,"low":11639,"close":11723,"volume":52778,"rsi_14":66.29,"sma_20":11608.25,"sma_60":11583.86,"sma_120":11544.32},{"date":"2026-05-18","open":11713,"high":11790,"low":11664,"close":11767,"volume":46502,"rsi_14":67.17,"sma_20":11629.5,"sma_60":11589.14,"sma_120":11550.38},{"date":"2026-05-19","open":11498,"high":11874,"low":11498,"close":11874,"volume":34883,"rsi_14":77.95,"sma_20":11654.0,"sma_60":11596.24,"sma_120":11557.84},{"date":"2026-05-20","open":11908,"high":11918,"low":11854,"close":11884,"volume":54666,"rsi_14":77.51,"sma_20":11679.0,"sma_60":11603.68,"sma_120":11564.35},{"date":"2026-05-21","open":11884,"high":11913,"low":11762,"close":11889,"volume":42964,"rsi_14":77.51,"sma_20":11703.75,"sma_60":11612.19,"sma_120":11571.18},{"date":"2026-05-22","open":11890,"high":11996,"low":11885,"close":11996,"volume":40783,"rsi_14":85.77,"sma_20":11731.45,"sma_60":11622.26,"sma_120":11578.87},{"date":"2026-05-26","open":11996,"high":12060,"low":11996,"close":12035,"volume":51405,"rsi_14":89.09,"sma_20":11758.7,"sma_60":11634.24,"sma_120":11586.07},{"date":"2026-05-27","open":12104,"high":12104,"low":11810,"close":11943,"volume":62751,"rsi_14":86.44,"sma_20":11780.0,"sma_60":11646.58,"sma_120":11592.33},{"date":"2026-05-28","open":11990,"high":11999,"low":11901,"close":11921,"volume":29595,"rsi_14":85.93,"sma_20":11803.5,"sma_60":11658.66,"sma_120":11597.91},{"date":"2026-05-29","open":11921,"high":12019,"low":11901,"close":12019,"volume":46271,"rsi_14":86.19,"sma_20":11830.75,"sma_60":11666.92,"sma_120":11604.0},{"date":"2026-06-01","open":12020,"high":12079,"low":11936,"close":11965,"volume":64776,"rsi_14":80.07,"sma_20":11855.0,"sma_60":11674.6,"sma_120":11609.75},{"date":"2026-06-02","open":11892,"high":11986,"low":11811,"close":11947,"volume":65320,"rsi_14":79.24,"sma_20":11884.7,"sma_60":11682.01,"sma_120":11615.75},{"date":"2026-06-04","open":11948,"high":12064,"low":11566,"close":12054,"volume":63218,"rsi_14":80.29,"sma_20":11921.1,"sma_60":11690.57,"sma_120":11622.45},{"date":"2026-06-05","open":12044,"high":12260,"low":12044,"close":12220,"volume":42256,"rsi_14":82.74,"sma_20":11969.4,"sma_60":11704.31,"sma_120":11630.01},{"date":"2026-06-08","open":12219,"high":12219,"low":11956,"close":11956,"volume":72609,"rsi_14":62.89,"sma_20":12005.3,"sma_60":11712.83,"sma_120":11635.43},{"date":"2026-06-09","open":12048,"high":12048,"low":11816,"close":11864,"volume":50406,"rsi_14":56.76,"sma_20":12032.25,"sma_60":11718.16,"sma_120":11640.05},{"date":"2026-06-10","open":11861,"high":11878,"low":11747,"close":11873,"volume":37490,"rsi_14":53.02,"sma_20":12057.5,"sma_60":11724.66,"sma_120":11645.14},{"date":"2026-06-11","open":11872,"high":11877,"low":11780,"close":11854,"volume":33298,"rsi_14":51.69,"sma_20":12077.25,"sma_60":11730.66,"sma_120":11649.97},{"date":"2026-06-12","open":11883,"high":11898,"low":11864,"close":11873,"volume":29875,"rsi_14":52.31,"sma_20":12094.8,"sma_60":11737.26,"sma_120":11655.14},{"date":"2026-06-15","open":11959,"high":12088,"low":11959,"close":12088,"volume":26643,"rsi_14":53.74,"sma_20":12117.35,"sma_60":11745.82,"sma_120":11660.67},{"date":"2026-06-16","open":12089,"high":12207,"low":12084,"close":12127,"volume":27409,"rsi_14":53.74,"sma_20":12137.65,"sma_60":11754.12,"sma_120":11666.83},{"date":"2026-06-17","open":12196,"high":12196,"low":12088,"close":12112,"volume":24543,"rsi_14":57.51,"sma_20":12155.0,"sma_60":11762.94,"sma_120":11672.53},{"date":"2026-06-18","open":12127,"high":12147,"low":12084,"close":12122,"volume":23517,"rsi_14":59.19,"sma_20":12167.4,"sma_60":11772.67,"sma_120":11678.44},{"date":"2026-06-19","open":12048,"high":12219,"low":11962,"close":12098,"volume":32897,"rsi_14":57.26,"sma_20":12181.8,"sma_60":11784.52,"sma_120":11685.43},{"date":"2026-06-22","open":12171,"high":12196,"low":12083,"close":12191,"volume":32331,"rsi_14":61.17,"sma_20":12196.95,"sma_60":11797.29,"sma_120":11692.09},{"date":"2026-06-23","open":12171,"high":12274,"low":12171,"close":12171,"volume":28492,"rsi_14":57.78,"sma_20":12205.7,"sma_60":11808.27,"sma_120":11697.83},{"date":"2026-06-24","open":12186,"high":12186,"low":11964,"close":12029,"volume":64169,"rsi_14":45.17,"sma_20":12205.25,"sma_60":11816.53,"sma_120":11702.2},{"date":"2026-06-25","open":11922,"high":12207,"low":11922,"close":12147,"volume":34785,"rsi_14":42.36,"sma_20":12215.45,"sma_60":11827.1,"sma_120":11709.03},{"date":"2026-06-26","open":12072,"high":12166,"low":11906,"close":12000,"volume":39419,"rsi_14":52.88,"sma_20":12223.2,"sma_60":11838.75,"sma_120":11715.45},{"date":"2026-06-29","open":12078,"high":12136,"low":12013,"close":12131,"volume":32090,"rsi_14":63.16,"sma_20":12228.7,"sma_60":11850.62,"sma_120":11723.86},{"date":"2026-06-30","open":12180,"high":12240,"low":12180,"close":12225,"volume":24580,"rsi_14":66.95,"sma_20":12241.7,"sma_60":11863.41,"sma_120":11732.57},{"date":"2026-07-01","open":12260,"high":12399,"low":12226,"close":12334,"volume":49735,"rsi_14":72.38,"sma_20":12257.45,"sma_60":11876.22,"sma_120":11742.15},{"date":"2026-07-02","open":12256,"high":12369,"low":12236,"close":12270,"volume":29812,"rsi_14":66.91,"sma_20":12264.5,"sma_60":11887.87,"sma_120":11750.99},{"date":"2026-07-03","open":12195,"high":12224,"low":12122,"close":12166,"volume":31677,"rsi_14":58.91,"sma_20":12261.6,"sma_60":11906.6,"sma_120":11759.11},{"date":"2026-07-06","open":12167,"high":12177,"low":12102,"close":12122,"volume":22394,"rsi_14":53.87,"sma_20":12269.85,"sma_60":11925.0,"sma_120":11766.65},{"date":"2026-07-07","open":12098,"high":12133,"low":12040,"close":12078,"volume":56276,"rsi_14":52.04,"sma_20":12280.6,"sma_60":11942.32,"sma_120":11773.78},{"date":"2026-07-08","open":12122,"high":12122,"low":11872,"close":11872,"volume":48057,"rsi_14":41.5,"sma_20":12280.35,"sma_60":11955.4,"sma_120":11778.53},{"date":"2026-07-09","open":11936,"high":11936,"low":11819,"close":11896,"volume":22930,"rsi_14":40.11,"sma_20":12282.35,"sma_60":11968.15,"sma_120":11782.86},{"date":"2026-07-10","open":12058,"high":12068,"low":11916,"close":11931,"volume":30883,"rsi_14":40.95,"sma_20":12285.1,"sma_60":11981.65,"sma_120":11786.61},{"date":"2026-07-13","open":11814,"high":11966,"low":11814,"close":11906,"volume":25843,"rsi_14":40.76,"sma_20":12279.4,"sma_60":11994.08,"sma_120":11789.61},{"date":"2026-07-14","open":11904,"high":11919,"low":11757,"close":11837,"volume":27719,"rsi_14":43.77,"sma_20":12268.2,"sma_60":12004.7,"sma_120":11792.57},{"date":"2026-07-15","open":11899,"high":11899,"low":11783,"close":11827,"volume":21241,"rsi_14":35.79,"sma_20":12257.25,"sma_60":12013.92,"sma_120":11794.7},{"date":"2026-07-16","open":11829,"high":11844,"low":11749,"close":11769,"volume":18690,"rsi_14":36.36,"sma_20":12242.8,"sma_60":12021.4,"sma_120":11796.61},{"date":"2026-07-20","open":11759,"high":11759,"low":11557,"close":11592,"volume":33416,"rsi_14":26.37,"sma_20":12216.85,"sma_60":12025.88,"sma_120":11797.7},{"date":"2026-07-21","open":11607,"high":11647,"low":11539,"close":11577,"volume":31132,"rsi_14":18.38,"sma_20":12189.15,"sma_60":12029.95,"sma_120":11798.9},{"date":"2026-07-22","open":11636,"high":11696,"low":11631,"close":11636,"volume":30477,"rsi_14":13.71,"sma_20":12165.45,"sma_60":12034.2,"sma_120":11799.99},{"date":"2026-07-23","open":11687,"high":11687,"low":11543,"close":11582,"volume":25862,"rsi_14":13.87,"sma_20":12146.2,"sma_60":12036.72,"sma_120":11800.74},{"date":"2026-07-24","open":11592,"high":11592,"low":11338,"close":11381,"volume":36295,"rsi_14":11.54,"sma_20":12110.75,"sma_60":12035.4,"sma_120":11801.45},{"date":"2026-07-27","open":11287,"high":11494,"low":11277,"close":11454,"volume":52203,"rsi_14":18.22,"sma_20":12082.75,"sma_60":12036.48,"sma_120":11801.99},{"date":"2026-07-28","open":11454,"high":11454,"low":11282,"close":11287,"volume":46371,"rsi_14":16.32,"sma_20":12043.5,"sma_60":12034.32,"sma_120":11802.32},{"date":"2026-07-29","open":11243,"high":11348,"low":11171,"close":11224,"volume":46957,"rsi_14":17.41,"sma_20":11992.75,"sma_60":12029.82,"sma_120":11802.07},{"date":"2026-07-30","open":11224,"high":11224,"low":11046,"close":11046,"volume":32807,"rsi_14":13.33,"sma_20":11927.5,"sma_60":12023.22,"sma_120":11800.57},{"date":"2026-07-31","open":11045,"high":11323,"low":11045,"close":11238,"volume":64344,"rsi_14":23.0,"sma_20":11875.25,"sma_60":12020.28,"sma_120":11799.99},{"date":"2026-08-03","open":11238,"high":11253,"low":11208,"close":11233,"volume":33894,"rsi_14":23.32,"sma_20":11824.25,"sma_60":12018.42,"sma_120":11798.82},{"date":"2026-08-04","open":11259,"high":11447,"low":11259,"close":11392,"volume":30560,"rsi_14":32.56,"sma_20":11783.5,"sma_60":12019.55,"sma_120":11798.78},{"date":"2026-08-05","open":11395,"high":11543,"low":11395,"close":11485,"volume":44957,"rsi_14":36.79,"sma_20":11749.75,"sma_60":12020.87,"sma_120":11799.24},{"date":"2026-08-06","open":11486,"high":11486,"low":11416,"close":11471,"volume":40075,"rsi_14":37.86,"sma_20":11725.75,"sma_60":12021.2,"sma_120":11799.24},{"date":"2026-08-07","open":11406,"high":11511,"low":11406,"close":11466,"volume":43991,"rsi_14":42.7,"sma_20":11700.25,"sma_60":12019.95,"sma_120":11798.78},{"date":"2026-08-10","open":11446,"high":11579,"low":11416,"close":11461,"volume":25681,"rsi_14":45.45,"sma_20":11632.6,"sma_60":11954.03,"sma_120":11764.44},{"date":"2026-08-11","open":11520,"high":11520,"low":11430,"close":11510,"volume":27505,"rsi_14":45.02,"sma_20":11612.6,"sma_60":11952.95,"sma_120":11763.9},{"date":"2026-08-12","open":11510,"high":11510,"low":11431,"close":11480,"volume":26649,"rsi_14":45.92,"sma_20":11594.55,"sma_60":11949.95,"sma_120":11763.9},{"date":"2026-08-13","open":11480,"high":11495,"low":11460,"close":11495,"volume":25655,"rsi_14":55.46,"sma_20":11577.75,"sma_60":11946.47,"sma_120":11764.19},{"date":"2026-08-14","open":11501,"high":11579,"low":11501,"close":11530,"volume":25562,"rsi_14":53.76,"sma_20":11565.7,"sma_60":11941.77,"sma_120":11764.77},{"date":"2026-08-18","open":11526,"high":11526,"low":11451,"close":11456,"volume":47550,"rsi_14":59.2,"sma_20":11558.85,"sma_60":11935.65,"sma_120":11764.81},{"date":"2026-08-19","open":11175,"high":11451,"low":11175,"close":11273,"volume":30574,"rsi_14":52.38,"sma_20":11543.5,"sma_60":11926.37,"sma_120":11763.81},{"date":"2026-08-20","open":11278,"high":11298,"low":11194,"close":11263,"volume":38003,"rsi_14":62.5,"sma_20":11524.65,"sma_60":11915.13,"sma_120":11762.6},{"date":"2026-08-21","open":11262,"high":11262,"low":11134,"close":11169,"volume":41975,"rsi_14":45.51,"sma_20":11503.8,"sma_60":11901.65,"sma_120":11761.23},{"date":"2026-08-24","open":11169,"high":11202,"low":11154,"close":11164,"volume":27336,"rsi_14":45.51,"sma_20":11492.85,"sma_60":11889.65,"sma_120":11760.77},{"date":"2026-08-25","open":11165,"high":11170,"low":11100,"close":11130,"volume":49593,"rsi_14":29.77,"sma_20":11476.45,"sma_60":11877.47,"sma_120":11760.1},{"date":"2026-08-26","open":11134,"high":11217,"low":11134,"close":11184,"volume":28723,"rsi_14":25.2,"sma_20":11471.25,"sma_60":11864.55,"sma_120":11757.15},{"date":"2026-08-27","open":11184,"high":11242,"low":11139,"close":11184,"volume":22798,"rsi_14":25.83,"sma_20":11469.25,"sma_60":11852.55,"sma_120":11754.37},{"date":"2026-08-28","open":11251,"high":11251,"low":11147,"close":11152,"volume":16470,"rsi_14":22.3,"sma_20":11471.25,"sma_60":11837.97,"sma_120":11750.16},{"date":"2026-08-31","open":11083,"high":11188,"low":11083,"close":11108,"volume":17890,"rsi_14":23.12,"sma_20":11401.55,"sma_60":11754.62,"sma_120":11710.37},{"date":"2026-09-01","open":11138,"high":11138,"low":11034,"close":11088,"volume":30528,"rsi_14":16.35,"sma_20":11394.1,"sma_60":11735.55,"sma_120":11706.46},{"date":"2026-09-02","open":11087,"high":11087,"low":10963,"close":10973,"volume":39156,"rsi_14":14.42,"sma_20":11372.95,"sma_60":11718.97,"sma_120":11701.22},{"date":"2026-09-03","open":10974,"high":11034,"low":10939,"close":10949,"volume":33255,"rsi_14":12.18,"sma_20":11345.8,"sma_60":11703.53,"sma_120":11694.97},{"date":"2026-09-04","open":10948,"high":11033,"low":10948,"close":11003,"volume":20999,"rsi_14":14.63,"sma_20":11322.15,"sma_60":11688.87,"sma_120":11689.68},{"date":"2026-09-07","open":11003,"high":11003,"low":10834,"close":10854,"volume":33179,"rsi_14":13.29,"sma_20":11291.25,"sma_60":11672.0,"sma_120":11683.06},{"date":"2026-09-08","open":10819,"high":10883,"low":10809,"close":10849,"volume":47394,"rsi_14":16.95,"sma_20":11260.35,"sma_60":11654.75,"sma_120":11676.52},{"date":"2026-09-09","open":10804,"high":10878,"low":10799,"close":10844,"volume":24785,"rsi_14":17.08,"sma_20":11226.7,"sma_60":11635.02,"sma_120":11669.73},{"date":"2026-09-10","open":10754,"high":10829,"low":10754,"close":10794,"volume":25645,"rsi_14":18.33,"sma_20":11192.05,"sma_60":11613.82,"sma_120":11662.05},{"date":"2026-09-11","open":10774,"high":10824,"low":10744,"close":10814,"volume":15489,"rsi_14":21.14,"sma_20":11157.65,"sma_60":11593.18,"sma_120":11654.93},{"date":"2026-09-14","open":10750,"high":10775,"low":10716,"close":10741,"volume":42751,"rsi_14":22.03,"sma_20":11121.05,"sma_60":11572.23,"sma_120":11648.09},{"date":"2026-09-15","open":10731,"high":10804,"low":10721,"close":10790,"volume":21526,"rsi_14":21.37,"sma_20":11090.65,"sma_60":11551.28,"sma_120":11642.32},{"date":"2026-09-16","open":10794,"high":10903,"low":10794,"close":10869,"volume":13624,"rsi_14":30.83,"sma_20":11073.45,"sma_60":11531.33,"sma_120":11637.5},{"date":"2026-09-17","open":10868,"high":11001,"low":10868,"close":10981,"volume":11730,"rsi_14":42.95,"sma_20":11062.5,"sma_60":11513.63,"sma_120":11632.92},{"date":"2026-09-18","open":10987,"high":11081,"low":10987,"close":11066,"volume":19775,"rsi_14":51.59,"sma_20":11060.5,"sma_60":11499.72,"sma_120":11628.88},{"date":"2026-09-21","open":11071,"high":11091,"low":11007,"close":11052,"volume":16248,"rsi_14":51.92,"sma_20":11058.0,"sma_60":11483.6,"sma_120":11624.88},{"date":"2026-09-22","open":11052,"high":11077,"low":10924,"close":10963,"volume":36971,"rsi_14":53.64,"sma_20":11052.75,"sma_60":11467.18,"sma_120":11621.29},{"date":"2026-09-23","open":10957,"high":10962,"low":10849,"close":10952,"volume":46275,"rsi_14":54.73,"sma_20":11044.25,"sma_60":11449.72,"sma_120":11617.27},{"date":"2026-09-28","open":10953,"high":10982,"low":10894,"close":10967,"volume":40221,"rsi_14":52.14,"sma_20":11036.5,"sma_60":11430.92,"sma_120":11613.04},{"date":"2026-09-29","open":11100,"high":11100,"low":10945,"close":11005,"volume":8712,"rsi_14":56.59,"sma_20":11025.75,"sma_60":11408.73,"sma_120":11607.11},{"date":"2026-09-30","open":11005,"high":11045,"low":10970,"close":11005,"volume":20445,"rsi_14":57.03,"sma_20":11017.25,"sma_60":11387.62,"sma_120":11601.14},{"date":"2026-10-01","open":10830,"high":11045,"low":10830,"close":10995,"volume":15791,"rsi_14":56.59,"sma_20":11009.25,"sma_60":11366.82,"sma_120":11598.88},{"date":"2026-10-02","open":10915,"high":11000,"low":10915,"close":10955,"volume":34890,"rsi_14":57.48,"sma_20":11005.0,"sma_60":11346.1,"sma_120":11596.5},{"date":"2026-10-06","open":10960,"high":11005,"low":10940,"close":10980,"volume":25424,"rsi_14":64.39,"sma_20":10954.5,"sma_60":11265.12,"sma_120":11562.24},{"date":"2026-10-07","open":10845,"high":10995,"low":10845,"close":10955,"volume":15404,"rsi_14":62.74,"sma_20":10952.0,"sma_60":11249.77,"sma_120":11559.33},{"date":"2026-10-08","open":10820,"high":10975,"low":10820,"close":10950,"volume":12907,"rsi_14":58.7,"sma_20":10956.7,"sma_60":11233.95,"sma_120":11555.99},{"date":"2026-10-12","open":10960,"high":10960,"low":10905,"close":10930,"volume":20002,"rsi_14":49.48,"sma_20":10960.65,"sma_60":11217.22,"sma_120":11552.58},{"date":"2026-10-13","open":10920,"high":11020,"low":10830,"close":11015,"volume":31149,"rsi_14":46.36,"sma_20":10969.1,"sma_60":11202.32,"sma_120":11549.54},{"date":"2026-10-14","open":11025,"high":11025,"low":10945,"close":10945,"volume":5309,"rsi_14":28.54,"sma_20":10976.55,"sma_60":11187.37,"sma_120":11545.6},{"date":"2026-10-15","open":10925,"high":11000,"low":10885,"close":10920,"volume":35829,"rsi_14":27.84,"sma_20":10981.75,"sma_60":11172.17,"sma_120":11540.83},{"date":"2026-10-16","open":10975,"high":10975,"low":10880,"close":10880,"volume":9727,"rsi_14":31.25,"sma_20":10985.45,"sma_60":11157.3,"sma_120":11535.37},{"date":"2026-10-19","open":10875,"high":10885,"low":10755,"close":10830,"volume":28689,"rsi_14":28.47,"sma_20":10984.15,"sma_60":11144.55,"sma_120":11529.48},{"date":"2026-10-20","open":10830,"high":10885,"low":10750,"close":10780,"volume":34068,"rsi_14":23.21,"sma_20":10976.4,"sma_60":11131.22,"sma_120":11523.1},{"date":"2026-10-21","open":10725,"high":10790,"low":10725,"close":10790,"volume":9491,"rsi_14":26.37,"sma_20":10963.5,"sma_60":11117.05,"sma_120":11516.39},{"date":"2026-10-22","open":10790,"high":10810,"low":10730,"close":10755,"volume":15813,"rsi_14":24.49,"sma_20":10944.6,"sma_60":11103.22,"sma_120":11508.98},{"date":"2026-10-23","open":10705,"high":10705,"low":10565,"close":10680,"volume":25330}],"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+커버드콜액티브","phase":"above-fold","symbol_resolved":true}