{"status":"ok","report":{"etf":{"aum":945200000000.0,"as_of":"2026-07-04","issuer":"한국투신운용(ETF)","source":"naver","category":"","holdings":[{"name":"FORD MOTOR CO","ticker":"","weight":null},{"name":"COMCAST CORP","ticker":"","weight":null},{"name":"VERIZON COMMUNICATIONS INC","ticker":"","weight":null},{"name":"BRISTOL-MYERS SQUIBB CO","ticker":"","weight":null},{"name":"COCA-COLA CO/THE","ticker":"","weight":null},{"name":"ABBOTT LABORATORIES","ticker":"","weight":null},{"name":"ALTRIA GROUP INC","ticker":"","weight":null},{"name":"SLB LTD","ticker":"","weight":null},{"name":"MERCK & CO. INC.","ticker":"","weight":null},{"name":"CONOCOPHILLIPS","ticker":"","weight":null}],"base_index":"Dow Jones U.S. Dividend 100 Price Return Index","aum_display":"9,452억","expense_ratio":0.01,"dividend_yield":null,"holdings_count":10,"tracking_error":0.45},"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"as_of":"2026-07-04","status":"available"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:42:48.881263+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":63.3,"direction":null,"percentile":63},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":0.9,"direction":"higher_better","percentile":52}],"summary":"RSI 63","percentile":62}},"is_etf":true,"signals":[],"summary":"ACE 미국배당다우존스(402970)은(는) Dow Jones U.S. Dividend 100 Price Return Index를 추종하는 ETF입니다, 순자산 9,452억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":2.88,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.88%","value_pct":2.88},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":2.8831},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-61.584923173044444,"grade":"B","trend":"상승","atr_14":156.78571428571428,"rsi_14":63.345195729537366,"sma_20":14541.0,"sma_60":15077.583333333334,"comment":"상승 추세, RSI 63","analysis":"RSI(14) 63.3로 강세 구간입니다. MACD(-61.58)가 시그널선(-141.63)을 상회합니다(골든크로스). SMA20 14541, SMA60 15078 — 혼조세입니다. 볼린저밴드 14074~15008 (현재 위치 103%).","bb_lower":14074.110291396351,"bb_upper":15007.889708603649,"macd_signal":-141.63479064297817},"change_pct":1.59,"chart_data":[{"date":"2024-10-23","open":11987,"high":12019,"low":11972,"close":11992,"volume":274831},{"date":"2024-10-24","open":11993,"high":12023,"low":11953,"close":11978,"volume":236585},{"date":"2024-10-25","open":11984,"high":12101,"low":11984,"close":12101,"volume":482885},{"date":"2024-10-28","open":12098,"high":12098,"low":12017,"close":12025,"volume":467361},{"date":"2024-10-29","open":12035,"high":12065,"low":11975,"close":12040,"volume":265990},{"date":"2024-10-30","open":12183,"high":12204,"low":12150,"close":12163,"volume":264326},{"date":"2024-10-31","open":11953,"high":11984,"low":11902,"close":11902,"volume":296913},{"date":"2024-11-01","open":11902,"high":11978,"low":11902,"close":11973,"volume":263436},{"date":"2024-11-04","open":11896,"high":11896,"low":11797,"close":11850,"volume":349601},{"date":"2024-11-05","open":12097,"high":12146,"low":12083,"close":12136,"volume":182045},{"date":"2024-11-06","open":11989,"high":12353,"low":11989,"close":12309,"volume":730889},{"date":"2024-11-07","open":12451,"high":12622,"low":12399,"close":12489,"volume":530408},{"date":"2024-11-08","open":12338,"high":12474,"low":12282,"close":12328,"volume":540062},{"date":"2024-11-11","open":12493,"high":12493,"low":12421,"close":12470,"volume":506919},{"date":"2024-11-12","open":12500,"high":12575,"low":12500,"close":12575,"volume":517307},{"date":"2024-11-13","open":12526,"high":12526,"low":12444,"close":12485,"volume":531675},{"date":"2024-11-14","open":12504,"high":12560,"low":12489,"close":12504,"volume":417999},{"date":"2024-11-15","open":12472,"high":12496,"low":12356,"close":12356,"volume":367639},{"date":"2024-11-18","open":12299,"high":12299,"low":12212,"close":12290,"volume":506244},{"date":"2024-11-19","open":12333,"high":12338,"low":12294,"close":12319,"volume":280374},{"date":"2024-11-20","open":12257,"high":12289,"low":12242,"close":12285,"volume":346832},{"date":"2024-11-21","open":12319,"high":12372,"low":12295,"close":12328,"volume":261869},{"date":"2024-11-22","open":12470,"high":12485,"low":12434,"close":12485,"volume":302970},{"date":"2024-11-25","open":12636,"high":12712,"low":12636,"close":12712,"volume":470767},{"date":"2024-11-26","open":12713,"high":12733,"low":12637,"close":12670,"volume":432739},{"date":"2024-11-27","open":12637,"high":12666,"low":12605,"close":12651,"volume":318735},{"date":"2024-11-28","open":12627,"high":12651,"low":12596,"close":12651,"volume":362854},{"date":"2024-11-29","open":12698,"high":12698,"low":12640,"close":12665,"volume":398859},{"date":"2024-12-02","open":12655,"high":12722,"low":12650,"close":12693,"volume":545415},{"date":"2024-12-03","open":12665,"high":12678,"low":12618,"close":12665,"volume":645973},{"date":"2024-12-04","open":12666,"high":12733,"low":12637,"close":12679,"volume":406623},{"date":"2024-12-05","open":12579,"high":12598,"low":12556,"close":12589,"volume":771911},{"date":"2024-12-06","open":12564,"high":12692,"low":12561,"close":12613,"volume":424919},{"date":"2024-12-09","open":12618,"high":12717,"low":12618,"close":12712,"volume":477613},{"date":"2024-12-10","open":12639,"high":12668,"low":12598,"close":12622,"volume":578731},{"date":"2024-12-11","open":12617,"high":12644,"low":12574,"close":12613,"volume":352681},{"date":"2024-12-12","open":12441,"high":12473,"low":12417,"close":12461,"volume":514028},{"date":"2024-12-13","open":12456,"high":12464,"low":12417,"close":12456,"volume":347503},{"date":"2024-12-16","open":12441,"high":12492,"low":12382,"close":12461,"volume":424209},{"date":"2024-12-17","open":12385,"high":12385,"low":12337,"close":12361,"volume":720673},{"date":"2024-12-18","open":12353,"high":12353,"low":12324,"close":12333,"volume":421517},{"date":"2024-12-19","open":12302,"high":12302,"low":12120,"close":12152,"volume":678776},{"date":"2024-12-20","open":12086,"high":12148,"low":11998,"close":12072,"volume":771838},{"date":"2024-12-23","open":12187,"high":12276,"low":12187,"close":12276,"volume":378315},{"date":"2024-12-24","open":12275,"high":12304,"low":12251,"close":12295,"volume":533577},{"date":"2024-12-26","open":12387,"high":12461,"low":12387,"close":12461,"volume":568265},{"date":"2024-12-27","open":12475,"high":12630,"low":12466,"close":12466,"volume":414570},{"date":"2024-12-30","open":12471,"high":12490,"low":12385,"close":12480,"volume":348125},{"date":"2025-01-02","open":12479,"high":12499,"low":12384,"close":12394,"volume":745549},{"date":"2025-01-03","open":12385,"high":12390,"low":12327,"close":12342,"volume":429189},{"date":"2025-01-06","open":12413,"high":12478,"low":12408,"close":12437,"volume":518671},{"date":"2025-01-07","open":12354,"high":12354,"low":12225,"close":12266,"volume":814776},{"date":"2025-01-08","open":12266,"high":12276,"low":12207,"close":12262,"volume":306510},{"date":"2025-01-09","open":12275,"high":12304,"low":12237,"close":12295,"volume":717451},{"date":"2025-01-10","open":12304,"high":12314,"low":12229,"close":12314,"volume":589943},{"date":"2025-01-13","open":12264,"high":12284,"low":12205,"close":12228,"volume":487320},{"date":"2025-01-14","open":12365,"high":12379,"low":12307,"close":12356,"volume":335723},{"date":"2025-01-15","open":12419,"high":12419,"low":12370,"close":12399,"volume":310182},{"date":"2025-01-16","open":12448,"high":12503,"low":12438,"close":12499,"volume":784375},{"date":"2025-01-17","open":12500,"high":12508,"low":12454,"close":12508,"volume":359271},{"date":"2025-01-20","open":12566,"high":12594,"low":12480,"close":12527,"volume":666928},{"date":"2025-01-21","open":12478,"high":12482,"low":12382,"close":12461,"volume":448358},{"date":"2025-01-22","open":12480,"high":12541,"low":12443,"close":12484,"volume":455666},{"date":"2025-01-23","open":12394,"high":12423,"low":12360,"close":12404,"volume":956385},{"date":"2025-01-24","open":12432,"high":12479,"low":12408,"close":12432,"volume":365516},{"date":"2025-01-31","open":12463,"high":12583,"low":12448,"close":12565,"volume":617353},{"date":"2025-02-03","open":12479,"high":12501,"low":12403,"close":12442,"volume":704687},{"date":"2025-02-04","open":12522,"high":12541,"low":12463,"close":12484,"volume":472919},{"date":"2025-02-05","open":12459,"high":12472,"low":12323,"close":12337,"volume":861406},{"date":"2025-02-06","open":12402,"high":12465,"low":12402,"close":12465,"volume":739240},{"date":"2025-02-07","open":12379,"high":12399,"low":12351,"close":12375,"volume":618511},{"date":"2025-02-10","open":12365,"high":12370,"low":12298,"close":12327,"volume":801865},{"date":"2025-02-11","open":12336,"high":12375,"low":12336,"close":12351,"volume":727070},{"date":"2025-02-12","open":12431,"high":12473,"low":12407,"close":12465,"volume":656796},{"date":"2025-02-13","open":12392,"high":12397,"low":12334,"close":12349,"volume":667417},{"date":"2025-02-14","open":12349,"high":12392,"low":12349,"close":12387,"volume":438254},{"date":"2025-02-17","open":12373,"high":12373,"low":12305,"close":12344,"volume":388903},{"date":"2025-02-18","open":12344,"high":12373,"low":12334,"close":12363,"volume":438578},{"date":"2025-02-19","open":12391,"high":12455,"low":12386,"close":12406,"volume":461256},{"date":"2025-02-20","open":12468,"high":12505,"low":12439,"close":12454,"volume":442045},{"date":"2025-02-21","open":12497,"high":12515,"low":12465,"close":12492,"volume":564334},{"date":"2025-02-24","open":12467,"high":12504,"low":12420,"close":12463,"volume":434331},{"date":"2025-02-25","open":12468,"high":12486,"low":12449,"close":12468,"volume":375872},{"date":"2025-02-26","open":12535,"high":12564,"low":12515,"close":12554,"volume":354271},{"date":"2025-02-27","open":12445,"high":12544,"low":12406,"close":12540,"volume":275601},{"date":"2025-02-28","open":12573,"high":12650,"low":12569,"close":12645,"volume":1027976},{"date":"2025-03-04","open":12731,"high":12759,"low":12684,"close":12759,"volume":679579},{"date":"2025-03-05","open":12592,"high":12611,"low":12544,"close":12559,"volume":413167},{"date":"2025-03-06","open":12473,"high":12534,"low":12426,"close":12483,"volume":664420},{"date":"2025-03-07","open":12503,"high":12544,"low":12493,"close":12525,"volume":383150},{"date":"2025-03-10","open":12592,"high":12707,"low":12582,"close":12669,"volume":312518},{"date":"2025-03-11","open":12703,"high":12753,"low":12630,"close":12712,"volume":858367},{"date":"2025-03-12","open":12444,"high":12464,"low":12410,"close":12430,"volume":724998},{"date":"2025-03-13","open":12312,"high":12327,"low":12255,"close":12283,"volume":502170},{"date":"2025-03-14","open":12278,"high":12293,"low":12240,"close":12278,"volume":322757},{"date":"2025-03-17","open":12311,"high":12311,"low":12235,"close":12254,"volume":189361},{"date":"2025-03-18","open":12447,"high":12484,"low":12387,"close":12484,"volume":223415},{"date":"2025-03-19","open":12493,"high":12493,"low":12461,"close":12479,"volume":523149},{"date":"2025-03-20","open":12574,"high":12622,"low":12561,"close":12584,"volume":302789},{"date":"2025-03-21","open":12600,"high":12643,"low":12557,"close":12570,"volume":166496},{"date":"2025-03-24","open":12574,"high":12642,"low":12566,"close":12642,"volume":317611},{"date":"2025-03-25","open":12670,"high":12709,"low":12645,"close":12675,"volume":729668},{"date":"2025-03-26","open":12593,"high":12593,"low":12541,"close":12565,"volume":545500},{"date":"2025-03-27","open":12631,"high":12685,"low":12631,"close":12675,"volume":392156},{"date":"2025-03-28","open":12646,"high":12661,"low":12609,"close":12651,"volume":230311},{"date":"2025-03-31","open":12546,"high":12584,"low":12528,"close":12579,"volume":355439},{"date":"2025-04-01","open":12733,"high":12776,"low":12685,"close":12728,"volume":700551},{"date":"2025-04-02","open":12728,"high":12751,"low":12650,"close":12694,"volume":205919},{"date":"2025-04-03","open":12412,"high":12546,"low":12407,"close":12527,"volume":738990},{"date":"2025-04-04","open":12074,"high":12098,"low":11870,"close":11919,"volume":1114153},{"date":"2025-04-07","open":11474,"high":11488,"low":11114,"close":11206,"volume":848709},{"date":"2025-04-08","open":11482,"high":11607,"low":11478,"close":11598,"volume":424750},{"date":"2025-04-09","open":11149,"high":11217,"low":11006,"close":11100,"volume":564416},{"date":"2025-04-10","open":11738,"high":11811,"low":11699,"close":11718,"volume":787720},{"date":"2025-04-11","open":11268,"high":11488,"low":11138,"close":11488,"volume":575501},{"date":"2025-04-14","open":11377,"high":11382,"low":11150,"close":11267,"volume":563135},{"date":"2025-04-15","open":11274,"high":11330,"low":11269,"close":11330,"volume":322173},{"date":"2025-04-16","open":11248,"high":11300,"low":11180,"close":11243,"volume":633628},{"date":"2025-04-17","open":11107,"high":11176,"low":11072,"close":11171,"volume":351777},{"date":"2025-04-18","open":11181,"high":11315,"low":11181,"close":11315,"volume":157020},{"date":"2025-04-21","open":11224,"high":11224,"low":11117,"close":11176,"volume":460125},{"date":"2025-04-22","open":11115,"high":11125,"low":11043,"close":11090,"volume":448402},{"date":"2025-04-23","open":11373,"high":11454,"low":11315,"close":11354,"volume":206141},{"date":"2025-04-24","open":11321,"high":11330,"low":11264,"close":11330,"volume":417877},{"date":"2025-04-25","open":11451,"high":11498,"low":11417,"close":11488,"volume":423528},{"date":"2025-04-28","open":11441,"high":11474,"low":11407,"close":11474,"volume":303392},{"date":"2025-04-29","open":11521,"high":11560,"low":11516,"close":11526,"volume":161859},{"date":"2025-04-30","open":11527,"high":11556,"low":11377,"close":11421,"volume":405726},{"date":"2025-05-02","open":11483,"high":11577,"low":11334,"close":11334,"volume":412027},{"date":"2025-05-07","open":11098,"high":11187,"low":11022,"close":11162,"volume":614209},{"date":"2025-05-08","open":11140,"high":11209,"low":11106,"close":11195,"volume":425522},{"date":"2025-05-09","open":11219,"high":11319,"low":11180,"close":11214,"volume":415550},{"date":"2025-05-12","open":11244,"high":11325,"low":11234,"close":11291,"volume":627468},{"date":"2025-05-13","open":11550,"high":11603,"low":11511,"close":11589,"volume":499550},{"date":"2025-05-14","open":11580,"high":11604,"low":11496,"close":11604,"volume":418487},{"date":"2025-05-15","open":11349,"high":11378,"low":11224,"close":11263,"volume":975711},{"date":"2025-05-16","open":11483,"high":11483,"low":11369,"close":11412,"volume":750654},{"date":"2025-05-19","open":11422,"high":11503,"low":11412,"close":11455,"volume":447590},{"date":"2025-05-20","open":11465,"high":11508,"low":11427,"close":11460,"volume":355383},{"date":"2025-05-21","open":11436,"high":11436,"low":11354,"close":11373,"volume":426247},{"date":"2025-05-22","open":11122,"high":11196,"low":11102,"close":11186,"volume":374794},{"date":"2025-05-23","open":11184,"high":11184,"low":11063,"close":11090,"volume":641227},{"date":"2025-05-26","open":11073,"high":11120,"low":11029,"close":11075,"volume":245383},{"date":"2025-05-27","open":11009,"high":11119,"low":10975,"close":11119,"volume":214696},{"date":"2025-05-28","open":11220,"high":11224,"low":11156,"close":11220,"volume":254334},{"date":"2025-05-29","open":11263,"high":11311,"low":11244,"close":11263,"volume":350464},{"date":"2025-05-30","open":11132,"high":11229,"low":11097,"close":11210,"volume":330456},{"date":"2025-06-02","open":11235,"high":11235,"low":11103,"close":11133,"volume":181869},{"date":"2025-06-04","open":11239,"high":11281,"low":11220,"close":11220,"volume":301409},{"date":"2025-06-05","open":11138,"high":11143,"low":11062,"close":11099,"volume":281668},{"date":"2025-06-09","open":11193,"high":11216,"low":11129,"close":11143,"volume":632372},{"date":"2025-06-10","open":11176,"high":11287,"low":11166,"close":11282,"volume":326157},{"date":"2025-06-11","open":11377,"high":11450,"low":11359,"close":11450,"volume":402534},{"date":"2025-06-12","open":11377,"high":11406,"low":11258,"close":11306,"volume":395521},{"date":"2025-06-13","open":11319,"high":11426,"low":11239,"close":11426,"volume":1120029},{"date":"2025-06-16","open":11422,"high":11422,"low":11354,"close":11407,"volume":286242},{"date":"2025-06-17","open":11311,"high":11359,"low":11301,"close":11344,"volume":274006},{"date":"2025-06-18","open":11378,"high":11402,"low":11339,"close":11373,"volume":240838},{"date":"2025-06-19","open":11372,"high":11416,"low":11324,"close":11368,"volume":196560},{"date":"2025-06-20","open":11353,"high":11353,"low":11267,"close":11286,"volume":384288},{"date":"2025-06-23","open":11320,"high":11466,"low":11320,"close":11446,"volume":764966},{"date":"2025-06-24","open":11412,"high":11412,"low":11334,"close":11354,"volume":402767},{"date":"2025-06-25","open":11277,"high":11341,"low":11254,"close":11325,"volume":424969},{"date":"2025-06-26","open":11205,"high":11205,"low":11155,"close":11190,"volume":992535},{"date":"2025-06-27","open":11214,"high":11262,"low":11194,"close":11262,"volume":511647},{"date":"2025-06-30","open":11286,"high":11295,"low":11199,"close":11243,"volume":309912},{"date":"2025-07-01","open":11223,"high":11257,"low":11199,"close":11257,"volume":462695},{"date":"2025-07-02","open":11441,"high":11534,"low":11441,"close":11499,"volume":718660},{"date":"2025-07-03","open":11572,"high":11648,"low":11567,"close":11619,"volume":461993},{"date":"2025-07-04","open":11643,"high":11670,"low":11587,"close":11610,"volume":227798},{"date":"2025-07-07","open":11612,"high":11677,"low":11612,"close":11668,"volume":207162},{"date":"2025-07-08","open":11642,"high":11642,"low":11566,"close":11605,"volume":299210},{"date":"2025-07-09","open":11676,"high":11731,"low":11676,"close":11721,"volume":236460},{"date":"2025-07-10","open":11732,"high":11732,"low":11687,"close":11692,"volume":338307},{"date":"2025-07-11","open":11788,"high":11808,"low":11759,"close":11808,"volume":277252},{"date":"2025-07-14","open":11743,"high":11753,"low":11708,"close":11748,"volume":272374},{"date":"2025-07-15","open":11782,"high":11807,"low":11758,"close":11758,"volume":378627},{"date":"2025-07-16","open":11627,"high":11664,"low":11603,"close":11632,"volume":254693},{"date":"2025-07-17","open":11669,"high":11724,"low":11650,"close":11724,"volume":229708},{"date":"2025-07-18","open":11806,"high":11848,"low":11802,"close":11825,"volume":475042},{"date":"2025-07-21","open":11816,"high":11816,"low":11748,"close":11753,"volume":342502},{"date":"2025-07-22","open":11690,"high":11705,"low":11670,"close":11700,"volume":312686},{"date":"2025-07-23","open":11748,"high":11792,"low":11703,"close":11772,"volume":681915},{"date":"2025-07-24","open":11740,"high":11750,"low":11655,"close":11685,"volume":229575},{"date":"2025-07-25","open":11723,"high":11772,"low":11698,"close":11772,"volume":345079},{"date":"2025-07-28","open":11816,"high":11845,"low":11787,"close":11845,"volume":526153},{"date":"2025-07-29","open":11845,"high":11854,"low":11816,"close":11830,"volume":235373},{"date":"2025-07-30","open":11802,"high":11802,"low":11723,"close":11777,"volume":194804},{"date":"2025-07-31","open":11586,"high":11715,"low":11586,"close":11637,"volume":546916},{"date":"2025-08-01","open":11565,"high":11611,"low":11535,"close":11598,"volume":423080},{"date":"2025-08-04","open":11497,"high":11502,"low":11434,"close":11473,"volume":340402},{"date":"2025-08-05","open":11526,"high":11589,"low":11506,"close":11579,"volume":220278},{"date":"2025-08-06","open":11587,"high":11666,"low":11587,"close":11642,"volume":219910},{"date":"2025-08-07","open":11584,"high":11589,"low":11530,"close":11535,"volume":482803},{"date":"2025-08-08","open":11557,"high":11636,"low":11542,"close":11622,"volume":523612},{"date":"2025-08-11","open":11652,"high":11701,"low":11652,"close":11666,"volume":293051},{"date":"2025-08-12","open":11660,"high":11660,"low":11618,"close":11637,"volume":196148},{"date":"2025-08-13","open":11720,"high":11735,"low":11680,"close":11680,"volume":277310},{"date":"2025-08-14","open":11782,"high":11868,"low":11782,"close":11826,"volume":476870},{"date":"2025-08-18","open":11862,"high":11887,"low":11797,"close":11797,"volume":245325},{"date":"2025-08-19","open":11829,"high":11829,"low":11787,"close":11802,"volume":281993},{"date":"2025-08-20","open":11904,"high":11970,"low":11904,"close":11927,"volume":686939},{"date":"2025-08-21","open":11970,"high":12014,"low":11970,"close":11995,"volume":279604},{"date":"2025-08-22","open":12030,"high":12050,"low":11956,"close":11976,"volume":407539},{"date":"2025-08-25","open":12072,"high":12116,"low":12072,"close":12082,"volume":245430},{"date":"2025-08-26","open":12082,"high":12121,"low":12013,"close":12121,"volume":264805},{"date":"2025-08-27","open":12117,"high":12122,"low":12097,"close":12102,"volume":192251},{"date":"2025-08-28","open":12127,"high":12132,"low":12092,"close":12107,"volume":361532},{"date":"2025-08-29","open":12048,"high":12068,"low":12028,"close":12068,"volume":294846},{"date":"2025-09-01","open":12078,"high":12127,"low":12078,"close":12078,"volume":354801},{"date":"2025-09-02","open":12126,"high":12150,"low":12106,"close":12126,"volume":406348},{"date":"2025-09-03","open":12116,"high":12121,"low":12063,"close":12063,"volume":221372},{"date":"2025-09-04","open":12000,"high":12039,"low":11966,"close":12019,"volume":178560},{"date":"2025-09-05","open":12028,"high":12072,"low":12028,"close":12053,"volume":176001},{"date":"2025-09-08","open":12040,"high":12045,"low":11981,"close":12010,"volume":300847},{"date":"2025-09-09","open":11894,"high":11932,"low":11874,"close":11927,"volume":308749},{"date":"2025-09-10","open":11922,"high":11922,"low":11878,"close":11898,"volume":280727},{"date":"2025-09-11","open":11933,"high":11961,"low":11923,"close":11952,"volume":253472},{"date":"2025-09-12","open":12019,"high":12049,"low":12014,"close":12019,"volume":286116},{"date":"2025-09-15","open":11990,"high":11990,"low":11926,"close":11941,"volume":258030},{"date":"2025-09-16","open":11871,"high":11876,"low":11775,"close":11790,"volume":780757},{"date":"2025-09-17","open":11814,"high":11829,"low":11790,"close":11805,"volume":277224},{"date":"2025-09-18","open":11859,"high":11936,"low":11859,"close":11926,"volume":402823},{"date":"2025-09-19","open":11931,"high":11975,"low":11922,"close":11931,"volume":202695},{"date":"2025-09-22","open":11932,"high":11937,"low":11854,"close":11868,"volume":470681},{"date":"2025-09-23","open":11853,"high":11867,"low":11820,"close":11849,"volume":324922},{"date":"2025-09-24","open":11913,"high":11956,"low":11908,"close":11956,"volume":476702},{"date":"2025-09-25","open":11995,"high":12009,"low":11975,"close":11975,"volume":444378},{"date":"2025-09-26","open":11975,"high":12024,"low":11970,"close":12014,"volume":309133},{"date":"2025-09-29","open":12096,"high":12096,"low":12009,"close":12024,"volume":294730},{"date":"2025-09-30","open":11965,"high":11990,"low":11941,"close":11975,"volume":224304},{"date":"2025-10-01","open":12053,"high":12077,"low":11994,"close":11999,"volume":336955},{"date":"2025-10-02","open":12131,"high":12170,"low":12111,"close":12111,"volume":367447},{"date":"2025-10-10","open":12110,"high":12115,"low":12018,"close":12058,"volume":653879},{"date":"2025-10-13","open":12000,"high":12024,"low":11941,"close":11946,"volume":665875},{"date":"2025-10-14","open":11983,"high":12003,"low":11948,"close":11948,"volume":367507},{"date":"2025-10-15","open":12066,"high":12071,"low":11999,"close":12026,"volume":216826},{"date":"2025-10-16","open":12016,"high":12016,"low":11953,"close":11953,"volume":251931},{"date":"2025-10-17","open":11889,"high":11889,"low":11836,"close":11855,"volume":343611},{"date":"2025-10-20","open":11972,"high":12006,"low":11962,"close":11977,"volume":502816},{"date":"2025-10-21","open":12075,"high":12114,"low":12061,"close":12104,"volume":294492},{"date":"2025-10-22","open":12152,"high":12176,"low":12123,"close":12167,"volume":474187},{"date":"2025-10-23","open":12168,"high":12255,"low":12144,"close":12221,"volume":323768},{"date":"2025-10-24","open":12221,"high":12284,"low":12206,"close":12270,"volume":273246},{"date":"2025-10-27","open":12275,"high":12290,"low":12231,"close":12245,"volume":561503},{"date":"2025-10-28","open":12236,"high":12275,"low":12216,"close":12260,"volume":435162},{"date":"2025-10-29","open":12197,"high":12197,"low":12129,"close":12172,"volume":355443},{"date":"2025-10-30","open":12020,"high":12060,"low":11941,"close":12060,"volume":382649},{"date":"2025-10-31","open":12062,"high":12062,"low":11943,"close":11943,"volume":385437},{"date":"2025-11-03","open":11997,"high":12075,"low":11997,"close":12011,"volume":346942,"rsi_14":52.93,"sma_20":12355.34,"sma_60":12243.17,"sma_120":11981.91},{"date":"2025-11-04","open":11958,"high":11988,"low":11933,"close":11943,"volume":378960,"rsi_14":46.13,"sma_20":12353.6,"sma_60":12251.12,"sma_120":11988.38},{"date":"2025-11-05","open":12010,"high":12084,"low":12005,"close":12084,"volume":349529,"rsi_14":55.77,"sma_20":12357.89,"sma_60":12259.66,"sma_120":11995.9},{"date":"2025-11-06","open":12119,"high":12124,"low":12085,"close":12099,"volume":216355,"rsi_14":61.46,"sma_20":12357.18,"sma_60":12267.43,"sma_120":12002.9},{"date":"2025-11-07","open":12109,"high":12177,"low":12099,"close":12172,"volume":331491,"rsi_14":59.57,"sma_20":12362.9,"sma_60":12278.2,"sma_120":12007.96},{"date":"2025-11-10","open":12265,"high":12280,"low":12221,"close":12221,"volume":414644,"rsi_14":56.22,"sma_20":12376.89,"sma_60":12288.35,"sma_120":12013.32},{"date":"2025-11-11","open":12269,"high":12357,"low":12254,"close":12323,"volume":602319,"rsi_14":57.96,"sma_20":12396.14,"sma_60":12299.53,"sma_120":12022.47},{"date":"2025-11-12","open":12460,"high":12552,"low":12460,"close":12494,"volume":635550,"rsi_14":62.51,"sma_20":12420.15,"sma_60":12314.12,"sma_120":12031.81},{"date":"2025-11-13","open":12544,"high":12631,"low":12544,"close":12573,"volume":269321,"rsi_14":63.48,"sma_20":12451.91,"sma_60":12329.29,"sma_120":12041.46},{"date":"2025-11-14","open":12582,"high":12615,"low":12440,"close":12470,"volume":514735,"rsi_14":59.42,"sma_20":12483.47,"sma_60":12340.2,"sma_120":12050.19},{"date":"2025-11-17","open":12476,"high":12528,"low":12471,"close":12504,"volume":236850,"rsi_14":60.05,"sma_20":12510.49,"sma_60":12352.19,"sma_120":12059.95},{"date":"2025-11-18","open":12467,"high":12495,"low":12382,"close":12412,"volume":198658,"rsi_14":59.76,"sma_20":12526.22,"sma_60":12362.49,"sma_120":12070.51},{"date":"2025-11-19","open":12460,"high":12543,"low":12460,"close":12509,"volume":229609,"rsi_14":68.47,"sma_20":12543.74,"sma_60":12372.34,"sma_120":12082.75},{"date":"2025-11-20","open":12514,"high":12524,"low":12470,"close":12490,"volume":459196,"rsi_14":74.6,"sma_20":12557.58,"sma_60":12380.72,"sma_120":12094.95},{"date":"2025-11-21","open":12392,"high":12402,"low":12339,"close":12387,"volume":310390,"rsi_14":66.29,"sma_20":12563.55,"sma_60":12387.65,"sma_120":12105.88},{"date":"2025-11-24","open":12558,"high":12602,"low":12520,"close":12573,"volume":373182,"rsi_14":74.84,"sma_20":12580.35,"sma_60":12395.92,"sma_120":12117.53},{"date":"2025-11-25","open":12557,"high":12562,"low":12485,"close":12485,"volume":213318,"rsi_14":66.53,"sma_20":12591.95,"sma_60":12402.05,"sma_120":12128.06},{"date":"2025-11-26","open":12605,"high":12615,"low":12528,"close":12597,"volume":264977,"rsi_14":69.03,"sma_20":12613.75,"sma_60":12410.42,"sma_120":12140.01},{"date":"2025-11-27","open":12666,"high":12695,"low":12622,"close":12641,"volume":150209,"rsi_14":68.32,"sma_20":12643.46,"sma_60":12419.46,"sma_120":12152.98},{"date":"2025-11-28","open":12646,"high":12695,"low":12641,"close":12695,"volume":179274,"rsi_14":68.44,"sma_20":12681.99,"sma_60":12430.06,"sma_120":12165.67},{"date":"2025-12-01","open":12710,"high":12753,"low":12700,"close":12719,"volume":416529,"rsi_14":66.39,"sma_20":12718.25,"sma_60":12440.42,"sma_120":12179.61},{"date":"2025-12-02","open":12724,"high":12758,"low":12685,"close":12700,"volume":349478,"rsi_14":59.7,"sma_20":12757.03,"sma_60":12450.12,"sma_120":12193.01},{"date":"2025-12-03","open":12695,"high":12714,"low":12651,"close":12670,"volume":308168,"rsi_14":54.85,"sma_20":12787.01,"sma_60":12460.38,"sma_120":12204.96},{"date":"2025-12-04","open":12797,"high":12890,"low":12793,"close":12856,"volume":564984,"rsi_14":67.64,"sma_20":12825.78,"sma_60":12474.58,"sma_120":12217.06},{"date":"2025-12-05","open":12861,"high":12885,"low":12841,"close":12846,"volume":171485,"rsi_14":66.0,"sma_20":12860.31,"sma_60":12488.02,"sma_120":12230.31},{"date":"2025-12-08","open":12846,"high":12846,"low":12773,"close":12773,"volume":292793,"rsi_14":67.29,"sma_20":12888.6,"sma_60":12500.97,"sma_120":12241.9},{"date":"2025-12-09","open":12773,"high":12783,"low":12749,"close":12768,"volume":308288,"rsi_14":63.56,"sma_20":12911.37,"sma_60":12515.23,"sma_120":12253.62},{"date":"2025-12-10","open":12734,"high":12739,"low":12685,"close":12710,"volume":172549,"rsi_14":61.02,"sma_20":12922.36,"sma_60":12528.99,"sma_120":12265.37},{"date":"2025-12-11","open":12832,"high":12876,"low":12827,"close":12861,"volume":196827,"rsi_14":72.85,"sma_20":12937.12,"sma_60":12544.43,"sma_120":12278.18},{"date":"2025-12-12","open":12952,"high":12982,"low":12937,"close":12957,"volume":233278,"rsi_14":68.53,"sma_20":12959.33,"sma_60":12559.53,"sma_120":12291.39},{"date":"2025-12-15","open":12972,"high":13031,"low":12972,"close":12996,"volume":277965,"rsi_14":76.98,"sma_20":12981.81,"sma_60":12576.62,"sma_120":12305.63},{"date":"2025-12-16","open":12982,"high":12991,"low":12942,"close":12986,"volume":295251,"rsi_14":72.53,"sma_20":13008.59,"sma_60":12596.1,"sma_120":12318.43},{"date":"2025-12-17","open":12888,"high":12937,"low":12849,"close":12928,"volume":187969,"rsi_14":65.38,"sma_20":13027.31,"sma_60":12614.33,"sma_120":12331.52},{"date":"2025-12-18","open":12928,"high":12982,"low":12913,"close":12947,"volume":203173,"rsi_14":63.76,"sma_20":13048.01,"sma_60":12630.85,"sma_120":12345.02},{"date":"2025-12-19","open":12913,"high":12918,"low":12864,"close":12879,"volume":230215,"rsi_14":56.96,"sma_20":13070.57,"sma_60":12646.11,"sma_120":12359.09},{"date":"2025-12-22","open":12913,"high":12957,"low":12913,"close":12928,"volume":261375,"rsi_14":60.98,"sma_20":13086.07,"sma_60":12663.3,"sma_120":12372.95},{"date":"2025-12-23","open":12986,"high":13045,"low":12986,"close":13006,"volume":242221,"rsi_14":66.67,"sma_20":13110.02,"sma_60":12682.13,"sma_120":12387.64},{"date":"2025-12-24","open":12991,"high":12991,"low":12736,"close":12741,"volume":600126,"rsi_14":41.05,"sma_20":13114.75,"sma_60":12694.65,"sma_120":12399.96},{"date":"2025-12-26","open":12731,"high":12805,"low":12609,"close":12692,"volume":328772,"rsi_14":39.39,"sma_20":13114.75,"sma_60":12706.0,"sma_120":12409.82},{"date":"2025-12-29","open":12697,"high":12702,"low":12604,"close":12604,"volume":325271,"rsi_14":38.81,"sma_20":13107.5,"sma_60":12715.18,"sma_120":12417.89},{"date":"2025-12-30","open":12619,"high":12658,"low":12575,"close":12648,"volume":257704,"rsi_14":41.63,"sma_20":13101.25,"sma_60":12724.95,"sma_120":12426.42},{"date":"2026-01-02","open":12648,"high":12663,"low":12594,"close":12648,"volume":497632,"rsi_14":44.16,"sma_20":13096.0,"sma_60":12735.54,"sma_120":12434.46},{"date":"2026-01-05","open":12692,"high":12859,"low":12692,"close":12810,"volume":1133212,"rsi_14":44.72,"sma_20":13100.5,"sma_60":12748.47,"sma_120":12444.4},{"date":"2026-01-06","open":12815,"high":12864,"low":12810,"close":12820,"volume":394564,"rsi_14":42.71,"sma_20":13096.0,"sma_60":12759.65,"sma_120":12453.45},{"date":"2026-01-07","open":12913,"high":12957,"low":12913,"close":12913,"volume":284588,"rsi_14":45.81,"sma_20":13096.75,"sma_60":12773.32,"sma_120":12463.54},{"date":"2026-01-08","open":12898,"high":12898,"low":12834,"close":12834,"volume":509501,"rsi_14":42.86,"sma_20":13097.25,"sma_60":12787.58,"sma_120":12471.96},{"date":"2026-01-09","open":13070,"high":13158,"low":13070,"close":13124,"volume":604176,"rsi_14":57.58,"sma_20":13112.75,"sma_60":12806.75,"sma_120":12483.2},{"date":"2026-01-12","open":13197,"high":13285,"low":13153,"close":13256,"volume":687444,"rsi_14":60.98,"sma_20":13138.0,"sma_60":12826.84,"sma_120":12495.49},{"date":"2026-01-13","open":13256,"high":13339,"low":13256,"close":13290,"volume":411280,"rsi_14":65.0,"sma_20":13157.25,"sma_60":12848.76,"sma_120":12509.15},{"date":"2026-01-14","open":13393,"high":13437,"low":13358,"close":13358,"volume":844797,"rsi_14":64.49,"sma_20":13175.75,"sma_60":12872.85,"sma_120":12522.28},{"date":"2026-01-15","open":13442,"high":13560,"low":13442,"close":13530,"volume":464067,"rsi_14":66.78,"sma_20":13201.0,"sma_60":12897.77,"sma_120":12535.99},{"date":"2026-01-16","open":13530,"high":13624,"low":13530,"close":13579,"volume":438252,"rsi_14":82.47,"sma_20":13229.25,"sma_60":12921.35,"sma_120":12550.73},{"date":"2026-01-19","open":13461,"high":13476,"low":13422,"close":13422,"volume":864370,"rsi_14":75.82,"sma_20":13252.5,"sma_60":12941.18,"sma_120":12564.62},{"date":"2026-01-20","open":13422,"high":13501,"low":13417,"close":13427,"volume":487951,"rsi_14":81.25,"sma_20":13275.0,"sma_60":12960.2,"sma_120":12577.91},{"date":"2026-01-21","open":13486,"high":13525,"low":13388,"close":13393,"volume":467339,"rsi_14":78.35,"sma_20":13299.25,"sma_60":12977.79,"sma_120":12591.67},{"date":"2026-01-22","open":13533,"high":13586,"low":13523,"close":13528,"volume":434798,"rsi_14":80.9,"sma_20":13329.5,"sma_60":12998.64,"sma_120":12606.09},{"date":"2026-01-23","open":13537,"high":13591,"low":13528,"close":13533,"volume":444471,"rsi_14":78.52,"sma_20":13356.0,"sma_60":13019.32,"sma_120":12619.93},{"date":"2026-01-26","open":13356,"high":13390,"low":13292,"close":13292,"volume":872144,"rsi_14":65.68,"sma_20":13383.75,"sma_60":13037.42,"sma_120":12631.85},{"date":"2026-01-27","open":13327,"high":13405,"low":13327,"close":13341,"volume":309173,"rsi_14":64.63,"sma_20":13416.5,"sma_60":13058.24,"sma_120":12644.64},{"date":"2026-01-28","open":13341,"high":13351,"low":13204,"close":13204,"volume":501123,"rsi_14":62.09,"sma_20":13446.75,"sma_60":13078.75,"sma_120":12657.48},{"date":"2026-01-29","open":13214,"high":13243,"low":13145,"close":13209,"volume":478561,"rsi_14":53.23,"sma_20":13475.0,"sma_60":13098.17,"sma_120":12670.67},{"date":"2026-01-30","open":13294,"high":13368,"low":13294,"close":13304,"volume":304730,"rsi_14":50.43,"sma_20":13506.5,"sma_60":13119.84,"sma_120":12685.48},{"date":"2026-02-02","open":13668,"high":13766,"low":13648,"close":13683,"volume":772977,"rsi_14":61.84,"sma_20":13549.0,"sma_60":13145.5,"sma_120":12702.58},{"date":"2026-02-03","open":13806,"high":13855,"low":13752,"close":13752,"volume":348159,"rsi_14":62.82,"sma_20":13594.5,"sma_60":13172.09,"sma_120":12719.76},{"date":"2026-02-04","open":13953,"high":14051,"low":13953,"close":13997,"volume":841639,"rsi_14":64.53,"sma_20":13647.75,"sma_60":13201.6,"sma_120":12739.9},{"date":"2026-02-05","open":14283,"high":14445,"low":14278,"close":14415,"volume":795303,"rsi_14":71.14,"sma_20":13726.25,"sma_60":13237.37,"sma_120":12762.86},{"date":"2026-02-06","open":14425,"high":14474,"low":14371,"close":14474,"volume":658471,"rsi_14":78.01,"sma_20":13793.0,"sma_60":13272.37,"sma_120":12785.95},{"date":"2026-02-09","open":14671,"high":14691,"low":14592,"close":14592,"volume":598038,"rsi_14":79.26,"sma_20":13859.0,"sma_60":13306.45,"sma_120":12810.29},{"date":"2026-02-10","open":14587,"high":14587,"low":14489,"close":14519,"volume":543970,"rsi_14":77.72,"sma_20":13919.5,"sma_60":13337.96,"sma_120":12833.62},{"date":"2026-02-11","open":14519,"high":14553,"low":14494,"close":14499,"volume":419292,"rsi_14":74.93,"sma_20":13977.5,"sma_60":13370.86,"sma_120":12855.53},{"date":"2026-02-12","open":14567,"high":14616,"low":14522,"close":14596,"volume":550858,"rsi_14":75.82,"sma_20":14030.5,"sma_60":13404.44,"sma_120":12878.31},{"date":"2026-02-13","open":14429,"high":14439,"low":14360,"close":14360,"volume":461088,"rsi_14":76.01,"sma_20":14069.0,"sma_60":13435.61,"sma_120":12899.05},{"date":"2026-02-19","open":14532,"high":14572,"low":14518,"close":14518,"volume":457585,"rsi_14":77.27,"sma_20":14123.5,"sma_60":13467.77,"sma_120":12920.06},{"date":"2026-02-20","open":14527,"high":14567,"low":14518,"close":14542,"volume":506942,"rsi_14":83.04,"sma_20":14179.0,"sma_60":13500.67,"sma_120":12940.69},{"date":"2026-02-23","open":14508,"high":14508,"low":14399,"close":14424,"volume":633457,"rsi_14":78.23,"sma_20":14230.25,"sma_60":13533.36,"sma_120":12960.5},{"date":"2026-02-24","open":14444,"high":14498,"low":14444,"close":14449,"volume":314525,"rsi_14":77.8,"sma_20":14274.25,"sma_60":13563.27,"sma_120":12979.6},{"date":"2026-02-25","open":14508,"high":14508,"low":14360,"close":14370,"volume":512065,"rsi_14":69.34,"sma_20":14314.0,"sma_60":13593.34,"sma_120":12997.69},{"date":"2026-02-26","open":14335,"high":14335,"low":14202,"close":14261,"volume":522012,"rsi_14":63.87,"sma_20":14360.5,"sma_60":13619.67,"sma_120":13015.05},{"date":"2026-02-27","open":14261,"high":14335,"low":14232,"close":14281,"volume":612238,"rsi_14":58.52,"sma_20":14405.5,"sma_60":13645.58,"sma_120":13032.52},{"date":"2026-03-03","open":14768,"high":14768,"low":14646,"close":14646,"volume":977358,"rsi_14":60.12,"sma_20":14481.86,"sma_60":13678.7,"sma_120":13054.38},{"date":"2026-03-04","open":14730,"high":14807,"low":14665,"close":14710,"volume":846114,"rsi_14":60.27,"sma_20":14561.28,"sma_60":13712.51,"sma_120":13076.47},{"date":"2026-03-05","open":14710,"high":14710,"low":14567,"close":14646,"volume":522562,"rsi_14":54.69,"sma_20":14634.14,"sma_60":13745.55,"sma_120":13097.83},{"date":"2026-03-06","open":14680,"high":14700,"low":14601,"close":14651,"volume":573078,"rsi_14":57.58,"sma_20":14688.01,"sma_60":13779.17,"sma_120":13119.77},{"date":"2026-03-09","open":14558,"high":14567,"low":14459,"close":14567,"volume":880504,"rsi_14":55.16,"sma_20":14734.08,"sma_60":13808.19,"sma_120":13141.39},{"date":"2026-03-10","open":14434,"high":14517,"low":14434,"close":14473,"volume":389119,"rsi_14":49.73,"sma_20":14762.9,"sma_60":13835.8,"sma_120":13161.91},{"date":"2026-03-11","open":14482,"high":14511,"low":14394,"close":14424,"volume":490772,"rsi_14":56.54,"sma_20":14768.02,"sma_60":13863.84,"sma_120":13182.4},{"date":"2026-03-12","open":14459,"high":14513,"low":14435,"close":14474,"volume":373890,"rsi_14":52.82,"sma_20":14772.65,"sma_60":13892.8,"sma_120":13204.02},{"date":"2026-03-13","open":14569,"high":14628,"low":14550,"close":14613,"volume":389449,"rsi_14":56.69,"sma_20":14778.27,"sma_60":13925.09,"sma_120":13227.04},{"date":"2026-03-16","open":14647,"high":14721,"low":14627,"close":14712,"volume":385830,"rsi_14":64.82,"sma_20":14792.75,"sma_60":13956.5,"sma_120":13250.46},{"date":"2026-03-17","open":14663,"high":14673,"low":14564,"close":14583,"volume":433359,"rsi_14":58.45,"sma_20":14801.59,"sma_60":13984.95,"sma_120":13272.24},{"date":"2026-03-18","open":14587,"high":14657,"low":14587,"close":14642,"volume":527477,"rsi_14":63.36,"sma_20":14809.74,"sma_60":14013.75,"sma_120":13295.19},{"date":"2026-03-19","open":14617,"high":14617,"low":14514,"close":14563,"volume":308912,"rsi_14":64.65,"sma_20":14825.86,"sma_60":14041.37,"sma_120":13318.74},{"date":"2026-03-20","open":14549,"high":14592,"low":14470,"close":14578,"volume":299786,"rsi_14":64.53,"sma_20":14834.75,"sma_60":14070.25,"sma_120":13342.29},{"date":"2026-03-23","open":14499,"high":14533,"low":14416,"close":14499,"volume":303863,"rsi_14":44.25,"sma_20":14840.13,"sma_60":14098.04,"sma_120":13364.45},{"date":"2026-03-24","open":14479,"high":14494,"low":14406,"close":14455,"volume":309626,"rsi_14":38.41,"sma_20":14849.27,"sma_60":14126.26,"sma_120":13386.18},{"date":"2026-03-25","open":14544,"high":14627,"low":14544,"close":14622,"volume":208049,"rsi_14":50.52,"sma_20":14865.69,"sma_60":14156.48,"sma_120":13409.89},{"date":"2026-03-26","open":14622,"high":14692,"low":14622,"close":14647,"volume":242054,"rsi_14":51.44,"sma_20":14887.39,"sma_60":14185.8,"sma_120":13433.96},{"date":"2026-03-27","open":14780,"high":14835,"low":14726,"close":14805,"volume":282106,"rsi_14":61.91,"sma_20":14922.71,"sma_60":14222.32,"sma_120":13458.48},{"date":"2026-03-30","open":14647,"high":14746,"low":14582,"close":14746,"volume":273012,"rsi_14":63.74,"sma_20":14953.96,"sma_60":14258.65,"sma_120":13482.32},{"date":"2026-03-31","open":14750,"high":15037,"low":14745,"close":14992,"volume":367072,"rsi_14":72.89,"sma_20":14973.52,"sma_60":14300.71,"sma_120":13507.94},{"date":"2026-04-01","open":14785,"high":14810,"low":14735,"close":14780,"volume":463822,"rsi_14":61.51,"sma_20":14978.88,"sma_60":14338.39,"sma_120":13531.67},{"date":"2026-04-02","open":14755,"high":14760,"low":14667,"close":14667,"volume":746873,"rsi_14":53.09,"sma_20":14981.74,"sma_60":14374.13,"sma_120":13554.84},{"date":"2026-04-03","open":14755,"high":14814,"low":14725,"close":14740,"volume":208909,"rsi_14":50.18,"sma_20":14985.11,"sma_60":14407.37,"sma_120":13577.92},{"date":"2026-04-06","open":14702,"high":14726,"low":14657,"close":14677,"volume":354516,"rsi_14":55.21,"sma_20":14992.52,"sma_60":14440.37,"sma_120":13600.01},{"date":"2026-04-07","open":14760,"high":14785,"low":14676,"close":14721,"volume":287080,"rsi_14":54.66,"sma_20":15006.97,"sma_60":14472.54,"sma_120":13622.93},{"date":"2026-04-08","open":14756,"high":14761,"low":14525,"close":14568,"volume":973664,"rsi_14":51.49,"sma_20":15015.96,"sma_60":14503.41,"sma_120":13645.49},{"date":"2026-04-09","open":14578,"high":14613,"low":14539,"close":14603,"volume":379147,"rsi_14":52.22,"sma_20":15024.23,"sma_60":14529.96,"sma_120":13668.36},{"date":"2026-04-10","open":14593,"high":14642,"low":14563,"close":14613,"volume":302532,"rsi_14":54.36,"sma_20":15026.02,"sma_60":14554.43,"sma_120":13690.63},{"date":"2026-04-13","open":14552,"high":14592,"low":14484,"close":14524,"volume":429543,"rsi_14":52.58,"sma_20":15018.2,"sma_60":14576.82,"sma_120":13712.79},{"date":"2026-04-14","open":14562,"high":14592,"low":14529,"close":14553,"volume":311681,"rsi_14":46.91,"sma_20":15018.26,"sma_60":14599.11,"sma_120":13735.98},{"date":"2026-04-15","open":14459,"high":14487,"low":14415,"close":14464,"volume":429721,"rsi_14":42.57,"sma_20":15010.75,"sma_60":14617.0,"sma_120":13757.38},{"date":"2026-04-16","open":14464,"high":14473,"low":14375,"close":14449,"volume":393382,"rsi_14":33.81,"sma_20":15006.51,"sma_60":14633.79,"sma_120":13777.57},{"date":"2026-04-17","open":14552,"high":14597,"low":14543,"close":14597,"volume":298064,"rsi_14":43.64,"sma_20":15009.06,"sma_60":14655.77,"sma_120":13798.48},{"date":"2026-04-20","open":14597,"high":14602,"low":14513,"close":14587,"volume":632353,"rsi_14":28.7,"sma_20":15013.35,"sma_60":14677.5,"sma_120":13818.85},{"date":"2026-04-21","open":14587,"high":14607,"low":14552,"close":14562,"volume":340045,"rsi_14":35.65,"sma_20":15018.61,"sma_60":14699.38,"sma_120":13838.58},{"date":"2026-04-22","open":14652,"high":14666,"low":14617,"close":14632,"volume":336821,"rsi_14":47.34,"sma_20":15018.92,"sma_60":14719.62,"sma_120":13859.13},{"date":"2026-04-23","open":14611,"high":14691,"low":14586,"close":14686,"volume":724072,"rsi_14":50.06,"sma_20":15020.76,"sma_60":14740.72,"sma_120":13880.02},{"date":"2026-04-24","open":14805,"high":14839,"low":14800,"close":14805,"volume":639470,"rsi_14":57.05,"sma_20":15020.55,"sma_60":14767.92,"sma_120":13902.67},{"date":"2026-04-27","open":14755,"high":14755,"low":14641,"close":14676,"volume":492486,"rsi_14":47.48,"sma_20":15016.83,"sma_60":14792.09,"sma_120":13925.17},{"date":"2026-04-28","open":14676,"high":14681,"low":14631,"close":14671,"volume":360594,"rsi_14":56.15,"sma_20":15000.18,"sma_60":14818.52,"sma_120":13948.63},{"date":"2026-04-29","open":14721,"high":14825,"low":14721,"close":14800,"volume":418837,"rsi_14":60.66,"sma_20":15000.99,"sma_60":14847.05,"sma_120":13972.61},{"date":"2026-04-30","open":14899,"high":14924,"low":14824,"close":14839,"volume":381064,"rsi_14":61.9,"sma_20":15009.68,"sma_60":14875.19,"sma_120":13997.52},{"date":"2026-05-04","open":14962,"high":15012,"low":14884,"close":14884,"volume":486544,"rsi_14":69.84,"sma_20":15019.89,"sma_60":14897.67,"sma_120":14021.59},{"date":"2026-05-06","open":14880,"high":14880,"low":14735,"close":14775,"volume":463546,"rsi_14":61.34,"sma_20":15024.74,"sma_60":14917.11,"sma_120":14044.6},{"date":"2026-05-07","open":14666,"high":14716,"low":14611,"close":14711,"volume":427340,"rsi_14":62.86,"sma_20":15024.03,"sma_60":14931.3,"sma_120":14066.45},{"date":"2026-05-08","open":14711,"high":14805,"low":14691,"close":14805,"volume":322420,"rsi_14":67.11,"sma_20":15036.03,"sma_60":14940.0,"sma_120":14088.68},{"date":"2026-05-11","open":14804,"high":14874,"low":14755,"close":14829,"volume":571925,"rsi_14":62.72,"sma_20":15047.52,"sma_60":14948.13,"sma_120":14110.25},{"date":"2026-05-12","open":14909,"high":15017,"low":14904,"close":15002,"volume":468828,"rsi_14":69.28,"sma_20":15067.39,"sma_60":14957.22,"sma_120":14131.84},{"date":"2026-05-13","open":15067,"high":15170,"low":15057,"close":15072,"volume":304730,"rsi_14":72.7,"sma_20":15095.27,"sma_60":14968.74,"sma_120":14153.35},{"date":"2026-05-14","open":15103,"high":15123,"low":15073,"close":15113,"volume":301850,"rsi_14":71.95,"sma_20":15123.97,"sma_60":14981.27,"sma_120":14176.07},{"date":"2026-05-15","open":15118,"high":15262,"low":15113,"close":15212,"volume":589853,"rsi_14":73.05,"sma_20":15162.27,"sma_60":14994.25,"sma_120":14199.35},{"date":"2026-05-18","open":15203,"high":15208,"low":15083,"close":15103,"volume":350437,"rsi_14":63.14,"sma_20":15195.73,"sma_60":15009.37,"sma_120":14222.49},{"date":"2026-05-19","open":15218,"high":15405,"low":15218,"close":15390,"volume":401758,"rsi_14":77.65,"sma_20":15236.33,"sma_60":15026.71,"sma_120":14247.24},{"date":"2026-05-20","open":15410,"high":15490,"low":15410,"close":15465,"volume":324997,"rsi_14":79.16,"sma_20":15281.27,"sma_60":15044.92,"sma_120":14272.79},{"date":"2026-05-21","open":15370,"high":15440,"low":15341,"close":15415,"volume":346839,"rsi_14":73.99,"sma_20":15324.93,"sma_60":15064.27,"sma_120":14298.81},{"date":"2026-05-22","open":15464,"high":15653,"low":15459,"close":15643,"volume":327504,"rsi_14":77.34,"sma_20":15376.77,"sma_60":15087.13,"sma_120":14325.2},{"date":"2026-05-26","open":15901,"high":15956,"low":15836,"close":15846,"volume":465825,"rsi_14":79.53,"sma_20":15436.17,"sma_60":15114.77,"sma_120":14354.06},{"date":"2026-05-27","open":15751,"high":15756,"low":15654,"close":15688,"volume":408703,"rsi_14":77.22,"sma_20":15481.36,"sma_60":15141.54,"sma_120":14380.6},{"date":"2026-05-28","open":15687,"high":15717,"low":15623,"close":15668,"volume":412162,"rsi_14":79.34,"sma_20":15532.18,"sma_60":15167.65,"sma_120":14406.62},{"date":"2026-05-29","open":15624,"high":15693,"low":15550,"close":15678,"volume":307649,"rsi_14":78.21,"sma_20":15583.71,"sma_60":15185.8,"sma_120":14432.25},{"date":"2026-06-01","open":15677,"high":15751,"low":15535,"close":15584,"volume":492135,"rsi_14":73.33,"sma_20":15623.85,"sma_60":15201.24,"sma_120":14456.88},{"date":"2026-06-02","open":15563,"high":15578,"low":15464,"close":15539,"volume":525333,"rsi_14":68.01,"sma_20":15659.65,"sma_60":15217.02,"sma_120":14481.28},{"date":"2026-06-04","open":15703,"high":15811,"low":15688,"close":15811,"volume":352789,"rsi_14":71.86,"sma_20":15707.09,"sma_60":15237.37,"sma_120":14508.27},{"date":"2026-06-05","open":15925,"high":16099,"low":15885,"close":16039,"volume":295720,"rsi_14":74.68,"sma_20":15771.85,"sma_60":15263.04,"sma_120":14535.61},{"date":"2026-06-08","open":15961,"high":16035,"low":15787,"close":15796,"volume":586477,"rsi_14":64.45,"sma_20":15827.42,"sma_60":15286.14,"sma_120":14560.97},{"date":"2026-06-09","open":15776,"high":15806,"low":15618,"close":15653,"volume":397180,"rsi_14":63.42,"sma_20":15870.88,"sma_60":15307.62,"sma_120":14585.73},{"date":"2026-06-10","open":15731,"high":15776,"low":15643,"close":15727,"volume":327556,"rsi_14":59.18,"sma_20":15916.84,"sma_60":15329.53,"sma_120":14611.17},{"date":"2026-06-11","open":15668,"high":15751,"low":15618,"close":15727,"volume":442944,"rsi_14":57.45,"sma_20":15953.92,"sma_60":15349.11,"sma_120":14637.1},{"date":"2026-06-12","open":15767,"high":15822,"low":15737,"close":15787,"volume":257067,"rsi_14":60.49,"sma_20":15990.54,"sma_60":15368.0,"sma_120":14662.25},{"date":"2026-06-15","open":15841,"high":15931,"low":15791,"close":15931,"volume":403496,"rsi_14":58.52,"sma_20":16032.52,"sma_60":15391.58,"sma_120":14688.26},{"date":"2026-06-16","open":15792,"high":15827,"low":15757,"close":15777,"volume":332396,"rsi_14":47.91,"sma_20":16061.47,"sma_60":15411.5,"sma_120":14712.62},{"date":"2026-06-17","open":15742,"high":15747,"low":15673,"close":15732,"volume":367026,"rsi_14":51.47,"sma_20":16093.75,"sma_60":15432.0,"sma_120":14736.68},{"date":"2026-06-18","open":15648,"high":15668,"low":15568,"close":15668,"volume":353204,"rsi_14":50.0,"sma_20":16108.05,"sma_60":15451.15,"sma_120":14760.7},{"date":"2026-06-19","open":15657,"high":15662,"low":15509,"close":15524,"volume":411518,"rsi_14":45.51,"sma_20":16111.11,"sma_60":15468.58,"sma_120":14783.31},{"date":"2026-06-22","open":15525,"high":15648,"low":15505,"close":15643,"volume":374646,"rsi_14":51.72,"sma_20":16122.86,"sma_60":15488.8,"sma_120":14807.53},{"date":"2026-06-23","open":15643,"high":15717,"low":15555,"close":15628,"volume":294228,"rsi_14":52.63,"sma_20":16122.09,"sma_60":15505.93,"sma_120":14831.2},{"date":"2026-06-24","open":15658,"high":15732,"low":15643,"close":15717,"volume":222657,"rsi_14":46.92,"sma_20":16115.51,"sma_60":15524.14,"sma_120":14854.97},{"date":"2026-06-25","open":15717,"high":15827,"low":15717,"close":15777,"volume":412302,"rsi_14":40.32,"sma_20":16120.1,"sma_60":15540.67,"sma_120":14881.5},{"date":"2026-06-26","open":15862,"high":15962,"low":15747,"close":15787,"volume":286463,"rsi_14":49.6,"sma_20":16126.18,"sma_60":15558.39,"sma_120":14908.52},{"date":"2026-06-29","open":15855,"high":15993,"low":15855,"close":15980,"volume":234873,"rsi_14":63.98,"sma_20":16141.76,"sma_60":15575.21,"sma_120":14937.96},{"date":"2026-06-30","open":15851,"high":15921,"low":15841,"close":15896,"volume":250755,"rsi_14":57.15,"sma_20":16157.79,"sma_60":15594.21,"sma_120":14966.3},{"date":"2026-07-01","open":15846,"high":15906,"low":15786,"close":15866,"volume":452507,"rsi_14":55.75,"sma_20":16174.59,"sma_60":15614.64,"sma_120":14994.38},{"date":"2026-07-02","open":15866,"high":15921,"low":15851,"close":15891,"volume":398767,"rsi_14":54.44,"sma_20":16178.73,"sma_60":15635.24,"sma_120":15021.31},{"date":"2026-07-03","open":16044,"high":16124,"low":15906,"close":15906,"volume":311070,"rsi_14":38.16,"sma_20":16157.39,"sma_60":15651.33,"sma_120":15045.85},{"date":"2026-07-06","open":15911,"high":16019,"low":15896,"close":15956,"volume":383948,"rsi_14":45.6,"sma_20":16151.02,"sma_60":15667.49,"sma_120":15070.01},{"date":"2026-07-07","open":15861,"high":15891,"low":15806,"close":15886,"volume":354295,"rsi_14":44.72,"sma_20":16148.44,"sma_60":15685.12,"sma_120":15094.26},{"date":"2026-07-08","open":15892,"high":15932,"low":15687,"close":15687,"volume":361246,"rsi_14":40.38,"sma_20":16132.09,"sma_60":15698.82,"sma_120":15114.39},{"date":"2026-07-09","open":15653,"high":15687,"low":15573,"close":15653,"volume":342267,"rsi_14":43.96,"sma_20":16113.99,"sma_60":15711.76,"sma_120":15133.1},{"date":"2026-07-10","open":15638,"high":15687,"low":15578,"close":15593,"volume":274589,"rsi_14":36.11,"sma_20":16089.82,"sma_60":15725.21,"sma_120":15151.01},{"date":"2026-07-13","open":15613,"high":15707,"low":15578,"close":15673,"volume":339613,"rsi_14":38.13,"sma_20":16059.75,"sma_60":15738.75,"sma_120":15168.93},{"date":"2026-07-14","open":15653,"high":15693,"low":15525,"close":15618,"volume":439708,"rsi_14":31.63,"sma_20":16034.85,"sma_60":15752.86,"sma_120":15184.93},{"date":"2026-07-15","open":15409,"high":15464,"low":15354,"close":15384,"volume":425588,"rsi_14":23.11,"sma_20":16000.49,"sma_60":15763.32,"sma_120":15198.56},{"date":"2026-07-16","open":15404,"high":15469,"low":15394,"close":15399,"volume":223942,"rsi_14":23.37,"sma_20":15970.15,"sma_60":15771.51,"sma_120":15213.64},{"date":"2026-07-20","open":15668,"high":15718,"low":15623,"close":15633,"volume":395268,"rsi_14":25.33,"sma_20":15958.96,"sma_60":15783.78,"sma_120":15230.64},{"date":"2026-07-21","open":15557,"high":15591,"low":15493,"close":15533,"volume":407335,"rsi_14":25.09,"sma_20":15936.65,"sma_60":15794.82,"sma_120":15247.1},{"date":"2026-07-22","open":15613,"high":15643,"low":15559,"close":15608,"volume":420488,"rsi_14":29.47,"sma_20":15918.86,"sma_60":15805.91,"sma_120":15262.76},{"date":"2026-07-23","open":15586,"high":15641,"low":15483,"close":15498,"volume":386873,"rsi_14":26.2,"sma_20":15891.01,"sma_60":15814.23,"sma_120":15277.47},{"date":"2026-07-24","open":15518,"high":15548,"low":15413,"close":15453,"volume":431538,"rsi_14":30.8,"sma_20":15857.86,"sma_60":15819.77,"sma_120":15293.85},{"date":"2026-07-27","open":15603,"high":15718,"low":15588,"close":15668,"volume":362851,"rsi_14":38.51,"sma_20":15834.94,"sma_60":15831.1,"sma_120":15311.6},{"date":"2026-07-28","open":15717,"high":15787,"low":15672,"close":15737,"volume":363928,"rsi_14":43.24,"sma_20":15805.57,"sma_60":15843.68,"sma_120":15331.1},{"date":"2026-07-29","open":15782,"high":15912,"low":15692,"close":15812,"volume":426746,"rsi_14":52.77,"sma_20":15784.28,"sma_60":15855.31,"sma_120":15351.18},{"date":"2026-07-30","open":15768,"high":15768,"low":15583,"close":15608,"volume":332342,"rsi_14":46.89,"sma_20":15754.28,"sma_60":15862.84,"sma_120":15369.01},{"date":"2026-07-31","open":15324,"high":15524,"low":15284,"close":15349,"volume":367839,"rsi_14":41.45,"sma_20":15710.0,"sma_60":15865.28,"sma_120":15381.47},{"date":"2026-08-03","open":15439,"high":15489,"low":15349,"close":15374,"volume":263484,"rsi_14":41.28,"sma_20":15680.75,"sma_60":15870.0,"sma_120":15393.56},{"date":"2026-08-04","open":15423,"high":15543,"low":15368,"close":15468,"volume":348453,"rsi_14":45.74,"sma_20":15653.75,"sma_60":15877.39,"sma_120":15404.35},{"date":"2026-08-05","open":15543,"high":15576,"low":15473,"close":15523,"volume":430799,"rsi_14":54.43,"sma_20":15633.0,"sma_60":15884.11,"sma_120":15412.06},{"date":"2026-08-06","open":15398,"high":15468,"low":15338,"close":15468,"volume":371273,"rsi_14":52.16,"sma_20":15619.5,"sma_60":15889.48,"sma_120":15418.81},{"date":"2026-08-07","open":15449,"high":15464,"low":15339,"close":15349,"volume":209675,"rsi_14":40.53,"sma_20":15601.75,"sma_60":15889.89,"sma_120":15423.56},{"date":"2026-08-10","open":15348,"high":15443,"low":15313,"close":15443,"volume":223197,"rsi_14":47.0,"sma_20":15591.75,"sma_60":15694.8,"sma_120":15323.73},{"date":"2026-08-11","open":15543,"high":15581,"low":15493,"close":15523,"volume":272711,"rsi_14":47.18,"sma_20":15584.25,"sma_60":15701.68,"sma_120":15330.73},{"date":"2026-08-12","open":15538,"high":15586,"low":15513,"close":15553,"volume":207648,"rsi_14":51.93,"sma_20":15581.0,"sma_60":15707.4,"sma_120":15337.35},{"date":"2026-08-13","open":15568,"high":15633,"low":15509,"close":15633,"volume":196596,"rsi_14":55.4,"sma_20":15591.0,"sma_60":15715.45,"sma_120":15346.23},{"date":"2026-08-14","open":15643,"high":15708,"low":15633,"close":15693,"volume":344505,"rsi_14":50.0,"sma_20":15604.5,"sma_60":15720.12,"sma_120":15354.48},{"date":"2026-08-18","open":15607,"high":15612,"low":15523,"close":15558,"volume":357773,"rsi_14":43.46,"sma_20":15579.25,"sma_60":15697.28,"sma_120":15348.77},{"date":"2026-08-19","open":15632,"high":15687,"low":15478,"close":15498,"volume":309917,"rsi_14":38.4,"sma_20":15577.5,"sma_60":15698.7,"sma_120":15356.19},{"date":"2026-08-20","open":15643,"high":15708,"low":15593,"close":15678,"volume":308357,"rsi_14":52.67,"sma_20":15581.05,"sma_60":15699.3,"sma_120":15364.89},{"date":"2026-08-21","open":15577,"high":15577,"low":15448,"close":15513,"volume":309505,"rsi_14":56.68,"sma_20":15581.8,"sma_60":15693.77,"sma_120":15372.89},{"date":"2026-08-24","open":15597,"high":15642,"low":15523,"close":15558,"volume":387687,"rsi_14":57.37,"sma_20":15587.05,"sma_60":15691.63,"sma_120":15382.19},{"date":"2026-08-25","open":15593,"high":15653,"low":15564,"close":15653,"volume":244522,"rsi_14":57.37,"sma_20":15586.35,"sma_60":15691.4,"sma_120":15392.1},{"date":"2026-08-26","open":15593,"high":15653,"low":15568,"close":15603,"volume":301013,"rsi_14":53.2,"sma_20":15579.65,"sma_60":15690.18,"sma_120":15397.54},{"date":"2026-08-27","open":15602,"high":15627,"low":15508,"close":15538,"volume":232768,"rsi_14":52.78,"sma_20":15565.95,"sma_60":15689.45,"sma_120":15401.89},{"date":"2026-08-28","open":15448,"high":15468,"low":15363,"close":15368,"volume":376562,"rsi_14":50.76,"sma_20":15554.0,"sma_60":15686.62,"sma_120":15405.37},{"date":"2026-08-31","open":15399,"high":15449,"low":15329,"close":15329,"volume":331135,"rsi_14":45.42,"sma_20":15553.0,"sma_60":15678.58,"sma_120":15408.48},{"date":"2026-09-01","open":15329,"high":15394,"low":15304,"close":15349,"volume":177862,"rsi_14":42.68,"sma_20":15551.75,"sma_60":15667.07,"sma_120":15412.46},{"date":"2026-09-02","open":15349,"high":15364,"low":15274,"close":15284,"volume":186926,"rsi_14":39.02,"sma_20":15542.5,"sma_60":15658.53,"sma_120":15416.7},{"date":"2026-09-03","open":15304,"high":15349,"low":15224,"close":15259,"volume":288781,"rsi_14":34.04,"sma_20":15529.25,"sma_60":15651.97,"sma_120":15421.14},{"date":"2026-09-04","open":15264,"high":15309,"low":15179,"close":15199,"volume":149943,"rsi_14":28.94,"sma_20":15515.75,"sma_60":15643.17,"sma_120":15424.66},{"date":"2026-09-07","open":15060,"high":15065,"low":14875,"close":14915,"volume":277334,"rsi_14":25.66,"sma_20":15494.0,"sma_60":15629.62,"sma_120":15424.64},{"date":"2026-09-08","open":14920,"high":14945,"low":14850,"close":14900,"volume":203074,"rsi_14":26.56,"sma_20":15466.75,"sma_60":15614.82,"sma_120":15423.64},{"date":"2026-09-09","open":14774,"high":14799,"low":14720,"close":14725,"volume":181892,"rsi_14":12.55,"sma_20":15426.75,"sma_60":15594.68,"sma_120":15422.3},{"date":"2026-09-10","open":14700,"high":14734,"low":14630,"close":14690,"volume":199963,"rsi_14":13.97,"sma_20":15383.5,"sma_60":15576.55,"sma_120":15420.14},{"date":"2026-09-11","open":14705,"high":14744,"low":14680,"close":14725,"volume":272859,"rsi_14":13.22,"sma_20":15338.0,"sma_60":15559.75,"sma_120":15418.96},{"date":"2026-09-14","open":14671,"high":14751,"low":14652,"close":14731,"volume":208344,"rsi_14":6.19,"sma_20":15290.0,"sma_60":15544.18,"sma_120":15417.73},{"date":"2026-09-15","open":14761,"high":14901,"low":14761,"close":14886,"volume":440220,"rsi_14":19.05,"sma_20":15256.5,"sma_60":15533.6,"sma_120":15418.16},{"date":"2026-09-16","open":14981,"high":15080,"low":14981,"close":15021,"volume":123400,"rsi_14":28.98,"sma_20":15232.75,"sma_60":15523.28,"sma_120":15420.1},{"date":"2026-09-17","open":14981,"high":15036,"low":14916,"close":15011,"volume":179317,"rsi_14":33.33,"sma_20":15199.5,"sma_60":15513.05,"sma_120":15420.53},{"date":"2026-09-18","open":14986,"high":15065,"low":14961,"close":15016,"volume":153660,"rsi_14":34.95,"sma_20":15174.75,"sma_60":15501.42,"sma_120":15420.79},{"date":"2026-09-21","open":14976,"high":14996,"low":14941,"close":14946,"volume":215510,"rsi_14":33.69,"sma_20":15118.65,"sma_60":15454.05,"sma_120":15401.06},{"date":"2026-09-22","open":14841,"high":14851,"low":14652,"close":14701,"volume":461521,"rsi_14":29.0,"sma_20":15073.05,"sma_60":15436.63,"sma_120":15397.85},{"date":"2026-09-23","open":14617,"high":14671,"low":14554,"close":14671,"volume":232950,"rsi_14":28.89,"sma_20":15028.45,"sma_60":15415.47,"sma_120":15392.28},{"date":"2026-09-28","open":14522,"high":14627,"low":14492,"close":14627,"volume":512253,"rsi_14":29.23,"sma_20":14984.8,"sma_60":15394.97,"sma_120":15388.15},{"date":"2026-09-29","open":14512,"high":14517,"low":14422,"close":14442,"volume":262966,"rsi_14":31.67,"sma_20":14940.4,"sma_60":15371.88,"sma_120":15383.45},{"date":"2026-09-30","open":14402,"high":14457,"low":14337,"close":14387,"volume":134143,"rsi_14":30.64,"sma_20":14895.25,"sma_60":15347.47,"sma_120":15378.16},{"date":"2026-10-01","open":14302,"high":14327,"low":14268,"close":14283,"volume":257788,"rsi_14":32.47,"sma_20":14843.85,"sma_60":15321.05,"sma_120":15372.04},{"date":"2026-10-02","open":14317,"high":14392,"low":14283,"close":14292,"volume":178964,"rsi_14":34.07,"sma_20":14796.2,"sma_60":15293.97,"sma_120":15365.61},{"date":"2026-10-06","open":14268,"high":14283,"low":14163,"close":14203,"volume":276014,"rsi_14":29.54,"sma_20":14745.3,"sma_60":15266.55,"sma_120":15359.76},{"date":"2026-10-07","open":14203,"high":14228,"low":14163,"close":14193,"volume":202322,"rsi_14":26.52,"sma_20":14696.9,"sma_60":15242.3,"sma_120":15353.53},{"date":"2026-10-08","open":14158,"high":14158,"low":14048,"close":14068,"volume":222363,"rsi_14":13.39,"sma_20":14656.45,"sma_60":15216.53,"sma_120":15346.17},{"date":"2026-10-12","open":14278,"high":14287,"low":14208,"close":14233,"volume":281594,"rsi_14":15.65,"sma_20":14625.0,"sma_60":15194.52,"sma_120":15340.93},{"date":"2026-10-13","open":14307,"high":14497,"low":14307,"close":14477,"volume":298438,"rsi_14":30.69,"sma_20":14614.5,"sma_60":15175.25,"sma_120":15337.54},{"date":"2026-10-14","open":14440,"high":14440,"low":14380,"close":14425,"volume":242395,"rsi_14":28.57,"sma_20":14601.25,"sma_60":15155.4,"sma_120":15334.14},{"date":"2026-10-15","open":14540,"high":14725,"low":14540,"close":14690,"volume":425185,"rsi_14":41.14,"sma_20":14599.5,"sma_60":15143.85,"sma_120":15333.07},{"date":"2026-10-16","open":14700,"high":14830,"low":14635,"close":14635,"volume":376781,"rsi_14":46.44,"sma_20":14592.75,"sma_60":15131.13,"sma_120":15330.29},{"date":"2026-10-19","open":14750,"high":14835,"low":14725,"close":14755,"volume":279471,"rsi_14":51.44,"sma_20":14584.25,"sma_60":15116.53,"sma_120":15328.6},{"date":"2026-10-20","open":14690,"high":14720,"low":14630,"close":14715,"volume":281640,"rsi_14":51.6,"sma_20":14567.0,"sma_60":15102.9,"sma_120":15326.78},{"date":"2026-10-21","open":14760,"high":14850,"low":14760,"close":14785,"volume":262752,"rsi_14":60.55,"sma_20":14553.75,"sma_60":15089.22,"sma_120":15324.95},{"date":"2026-10-22","open":14790,"high":14825,"low":14775,"close":14800,"volume":241750,"rsi_14":63.35,"sma_20":14541.0,"sma_60":15077.58,"sma_120":15322.78},{"date":"2026-10-23","open":15145,"high":15175,"low":15035,"close":15035,"volume":261553}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":15035.0,"price_history":[{"date":"2021-10-21","close":8780.375},{"date":"2021-10-22","close":8758.5957},{"date":"2021-10-25","close":8736.8203},{"date":"2021-10-26","close":8758.5957},{"date":"2021-10-27","close":8771.6631},{"date":"2021-10-28","close":8658.4219},{"date":"2021-10-29","close":8675.8457},{"date":"2021-11-01","close":8728.1074},{"date":"2021-11-02","close":8741.1787},{"date":"2021-11-03","close":8841.3486},{"date":"2021-11-04","close":8924.0986},{"date":"2021-11-05","close":8911.0322},{"date":"2021-11-08","close":8941.5205},{"date":"2021-11-09","close":8897.9678},{"date":"2021-11-10","close":8889.2559},{"date":"2021-11-11","close":8915.3896},{"date":"2021-11-12","close":8924.0986},{"date":"2021-11-15","close":8924.0986},{"date":"2021-11-16","close":8945.8779},{"date":"2021-11-17","close":8976.3643},{"date":"2021-11-18","close":8937.166},{"date":"2021-11-19","close":8976.3643},{"date":"2021-11-22","close":8906.6768},{"date":"2021-11-23","close":8932.8096},{"date":"2021-11-24","close":8972.0098},{"date":"2021-11-25","close":9015.5615},{"date":"2021-11-26","close":8928.4541},{"date":"2021-11-29","close":8897.9678},{"date":"2021-11-30","close":8745.5303},{"date":"2021-12-01","close":8675.8457},{"date":"2021-12-02","close":8553.8975},{"date":"2021-12-03","close":8710.6904},{"date":"2021-12-06","close":8741.1787},{"date":"2021-12-07","close":8819.5713},{"date":"2021-12-08","close":8854.415},{"date":"2021-12-09","close":8806.5068},{"date":"2021-12-10","close":8819.5713},{"date":"2021-12-13","close":8932.8096},{"date":"2021-12-14","close":8915.3896},{"date":"2021-12-15","close":8902.3262},{"date":"2021-12-16","close":9041.6953},{"date":"2021-12-17","close":8993.7842},{"date":"2021-12-20","close":8924.0986},{"date":"2021-12-21","close":9028.626},{"date":"2021-12-22","close":9032.9863},{"date":"2021-12-23","close":9059.1182},{"date":"2021-12-24","close":9124.4453},{"date":"2021-12-27","close":9111.3789},{"date":"2021-12-28","close":9220.2637},{"date":"2021-12-29","close":9255.1074},{"date":"2021-12-30","close":9250.75},{"date":"2022-01-03","close":9298.9197},{"date":"2022-01-04","close":9329.1455},{"date":"2022-01-05","close":9424.9658},{"date":"2022-01-06","close":9337.8633},{"date":"2022-01-07","close":9481.582},{"date":"2022-01-10","close":9442.3877},{"date":"2022-01-11","close":9442.3877},{"date":"2022-01-12","close":9446.7441},{"date":"2022-01-13","close":9398.833},{"date":"2022-01-14","close":9385.7666},{"date":"2022-01-17","close":9394.4775},{"date":"2022-01-18","close":9337.8633},{"date":"2022-01-19","close":9207.1963},{"date":"2022-01-20","close":9233.3301},{"date":"2022-01-21","close":9046.0537},{"date":"2022-01-24","close":9028.626},{"date":"2022-01-25","close":8902.3262},{"date":"2022-01-26","close":8985.0752},{"date":"2022-01-27","close":8866.8496},{"date":"2022-01-28","close":8989.4531},{"date":"2022-02-03","close":9317.8574},{"date":"2022-02-04","close":9208.3926},{"date":"2022-02-07","close":9072.6484},{"date":"2022-02-08","close":9085.7842},{"date":"2022-02-09","close":9177.7373},{"date":"2022-02-10","close":9190.875},{"date":"2022-02-11","close":8993.8311},{"date":"2022-02-14","close":8938.3618},{"date":"2022-02-15","close":8915.0166},{"date":"2022-02-16","close":8998.21},{"date":"2022-02-17","close":8967.5605},{"date":"2022-02-18","close":8950.0469},{"date":"2022-02-21","close":8945.665},{"date":"2022-02-22","close":8766.1416},{"date":"2022-02-23","close":8840.5781},{"date":"2022-02-24","close":8577.8564},{"date":"2022-02-25","close":8713.5967},{"date":"2022-02-28","close":8897.5029},{"date":"2022-03-02","close":8875.6074},{"date":"2022-03-03","close":8985.0752},{"date":"2022-03-04","close":9046.374},{"date":"2022-03-07","close":9033.2412},{"date":"2022-03-08","close":8963.1807},{"date":"2022-03-10","close":9068.2686},{"date":"2022-03-11","close":9041.999},{"date":"2022-03-14","close":9107.6797},{"date":"2022-03-15","close":9107.6797},{"date":"2022-03-16","close":9186.4971},{"date":"2022-03-17","close":9151.4648},{"date":"2022-03-18","close":9138.332},{"date":"2022-03-21","close":9186.4971},{"date":"2022-03-22","close":9230.2822},{"date":"2022-03-23","close":9265.3096},{"date":"2022-03-24","close":9221.5244},{"date":"2022-03-25","close":9304.7197},{"date":"2022-03-28","close":9396.6729},{"date":"2022-03-29","close":9392.2939},{"date":"2022-03-30","close":9396.6729},{"date":"2022-03-31","close":9392.2939},{"date":"2022-04-01","close":9339.75},{"date":"2022-04-04","close":9348.5059},{"date":"2022-04-05","close":9322.2354},{"date":"2022-04-06","close":9317.8574},{"date":"2022-04-07","close":9326.6123},{"date":"2022-04-08","close":9405.4287},{"date":"2022-04-11","close":9431.7012},{"date":"2022-04-12","close":9418.5674},{"date":"2022-04-13","close":9418.5674},{"date":"2022-04-14","close":9418.5674},{"date":"2022-04-15","close":9383.5342},{"date":"2022-04-18","close":9387.915},{"date":"2022-04-19","close":9457.9736},{"date":"2022-04-20","close":9506.1387},{"date":"2022-04-21","close":9615.6064},{"date":"2022-04-22","close":9549.9248},{"date":"2022-04-25","close":9348.5059},{"date":"2022-04-26","close":9440.458},{"date":"2022-04-27","close":9418.5674},{"date":"2022-04-28","close":9533.1025},{"date":"2022-04-29","close":9436.1855},{"date":"2022-05-02","close":9327.5192},{"date":"2022-05-03","close":9339.2705},{"date":"2022-05-04","close":9378.916},{"date":"2022-05-06","close":9444.9961},{"date":"2022-05-09","close":9414.3391},{"date":"2022-05-10","close":9431.7832},{"date":"2022-05-11","close":9418.5674},{"date":"2022-05-12","close":9326.0488},{"date":"2022-05-13","close":9422.9717},{"date":"2022-05-16","close":9418.5674},{"date":"2022-05-17","close":9467.0225},{"date":"2022-05-18","close":9541.915},{"date":"2022-05-19","close":9299.623},{"date":"2022-05-20","close":9176.2725},{"date":"2022-05-23","close":9224.7305},{"date":"2022-05-24","close":9145.4336},{"date":"2022-05-25","close":9295.2217},{"date":"2022-05-26","close":9348.082},{"date":"2022-05-27","close":9422.9717},{"date":"2022-05-30","close":9515.4824},{"date":"2022-05-31","close":9444.9961},{"date":"2022-06-02","close":9422.9717},{"date":"2022-06-03","close":9489.0498},{"date":"2022-06-07","close":9444.9961},{"date":"2022-06-08","close":9519.8848},{"date":"2022-06-09","close":9409.7549},{"date":"2022-06-10","close":9326.0488},{"date":"2022-06-13","close":9066.1406},{"date":"2022-06-14","close":9088.166},{"date":"2022-06-15","close":8995.6523},{"date":"2022-06-16","close":8938.3848},{"date":"2022-06-17","close":8815.0381},{"date":"2022-06-20","close":8784.1992},{"date":"2022-06-21","close":8850.2812},{"date":"2022-06-22","close":8872.3047},{"date":"2022-06-23","close":8933.9805},{"date":"2022-06-24","close":9017.6816},{"date":"2022-06-27","close":9119.0039},{"date":"2022-06-28","close":9141.0303},{"date":"2022-06-29","close":9123.4111},{"date":"2022-06-30","close":8991.25},{"date":"2022-07-01","close":8964.8174},{"date":"2022-07-04","close":9066.1406},{"date":"2022-07-05","close":9149.8418},{"date":"2022-07-06","close":9035.3037},{"date":"2022-07-07","close":9088.166},{"date":"2022-07-08","close":9119.0039},{"date":"2022-07-11","close":9074.9512},{"date":"2022-07-12","close":9127.8135},{"date":"2022-07-13","close":9114.6025},{"date":"2022-07-14","close":9039.709},{"date":"2022-07-15","close":9127.8135},{"date":"2022-07-18","close":9163.0576},{"date":"2022-07-19","close":9061.7324},{"date":"2022-07-20","close":9264.3789},{"date":"2022-07-21","close":9198.2988},{"date":"2022-07-22","close":9171.8682},{"date":"2022-07-25","close":9176.2725},{"date":"2022-07-26","close":9167.4609},{"date":"2022-07-27","close":9273.1914},{"date":"2022-07-28","close":9198.2988},{"date":"2022-07-29","close":9282.0},{"date":"2022-08-01","close":9312.8379},{"date":"2022-08-02","close":9330.4609},{"date":"2022-08-03","close":9352.4834},{"date":"2022-08-04","close":9405.3486},{"date":"2022-08-05","close":9361.2969},{"date":"2022-08-08","close":9400.9443},{"date":"2022-08-09","close":9387.7266},{"date":"2022-08-10","close":9414.1611},{"date":"2022-08-11","close":9528.6973},{"date":"2022-08-12","close":9541.915},{"date":"2022-08-16","close":9713.7246},{"date":"2022-08-17","close":9841.4795},{"date":"2022-08-18","close":9832.6631},{"date":"2022-08-19","close":9920.7705},{"date":"2022-08-22","close":9986.8496},{"date":"2022-08-23","close":9810.6367},{"date":"2022-08-24","close":9793.0186},{"date":"2022-08-25","close":9845.8828},{"date":"2022-08-26","close":9832.6631},{"date":"2022-08-29","close":9599.1816},{"date":"2022-08-30","close":9616.8057},{"date":"2022-08-31","close":9480.2402},{"date":"2022-09-01","close":9396.5391},{"date":"2022-09-02","close":9528.6973},{"date":"2022-09-05","close":9559.5361},{"date":"2022-09-06","close":9594.7803},{"date":"2022-09-07","close":9577.1562},{"date":"2022-09-08","close":9682.8838},{"date":"2022-09-13","close":9885.5283},{"date":"2022-09-14","close":9581.5635},{"date":"2022-09-15","close":9678.4766},{"date":"2022-09-16","close":9559.5361},{"date":"2022-09-19","close":9537.5088},{"date":"2022-09-20","close":9643.2324},{"date":"2022-09-21","close":9572.752},{"date":"2022-09-22","close":9506.6709},{"date":"2022-09-23","close":9493.4541},{"date":"2022-09-26","close":9409.7549},{"date":"2022-09-27","close":9427.3779},{"date":"2022-09-28","close":9348.082},{"date":"2022-09-29","close":9440.5928},{"date":"2022-09-30","close":9378.916},{"date":"2022-10-04","close":9506.6709},{"date":"2022-10-05","close":9555.1299},{"date":"2022-10-06","close":9559.5361},{"date":"2022-10-07","close":9431.7832},{"date":"2022-10-11","close":9326.0488},{"date":"2022-10-12","close":9352.4834},{"date":"2022-10-13","close":9312.8379},{"date":"2022-10-14","close":9647.6436},{"date":"2022-10-17","close":9572.752},{"date":"2022-10-18","close":9696.0996},{"date":"2022-10-19","close":9731.3428},{"date":"2022-10-20","close":9621.21},{"date":"2022-10-21","close":9568.3467},{"date":"2022-10-24","close":9832.6631},{"date":"2022-10-25","close":9938.3936},{"date":"2022-10-26","close":9903.1504},{"date":"2022-10-27","close":10008.8799},{"date":"2022-10-28","close":9933.2881},{"date":"2022-10-31","close":10226.752},{"date":"2022-11-01","close":10191.1846},{"date":"2022-11-02","close":10217.8584},{"date":"2022-11-03","close":10066.6826},{"date":"2022-11-04","close":9973.3066},{"date":"2022-11-07","close":9977.752},{"date":"2022-11-08","close":9968.8594},{"date":"2022-11-09","close":9915.5049},{"date":"2022-11-10","close":9893.2705},{"date":"2022-11-11","close":9884.3779},{"date":"2022-11-14","close":9888.8213},{"date":"2022-11-15","close":9764.3232},{"date":"2022-11-16","close":9871.0381},{"date":"2022-11-17","close":9933.2881},{"date":"2022-11-18","close":9942.1836},{"date":"2022-11-21","close":10097.8057},{"date":"2022-11-22","close":10164.501},{"date":"2022-11-23","close":10226.752},{"date":"2022-11-24","close":10102.252},{"date":"2022-11-25","close":10088.9102},{"date":"2022-11-28","close":10137.8252},{"date":"2022-11-29","close":9995.541},{"date":"2022-11-30","close":9946.627},{"date":"2022-12-01","close":9991.0898},{"date":"2022-12-02","close":9982.2002},{"date":"2022-12-05","close":9871.0381},{"date":"2022-12-06","close":9933.2881},{"date":"2022-12-07","close":9813.2354},{"date":"2022-12-08","close":9813.2354},{"date":"2022-12-09","close":9782.1113},{"date":"2022-12-12","close":9724.3066},{"date":"2022-12-13","close":9839.9141},{"date":"2022-12-14","close":9848.8066},{"date":"2022-12-15","close":9844.3623},{"date":"2022-12-16","close":9693.1816},{"date":"2022-12-19","close":9582.0254},{"date":"2022-12-20","close":9346.3643},{"date":"2022-12-21","close":9439.7393},{"date":"2022-12-22","close":9488.6455},{"date":"2022-12-23","close":9430.8447},{"date":"2022-12-26","close":9466.4141},{"date":"2022-12-27","close":9484.2002},{"date":"2022-12-28","close":9430.8447},{"date":"2022-12-29","close":9315.2373},{"date":"2023-01-02","close":9399.7168},{"date":"2023-01-03","close":9430.8447},{"date":"2023-01-04","close":9399.7168},{"date":"2023-01-05","close":9448.6279},{"date":"2023-01-06","close":9417.5029},{"date":"2023-01-09","close":9470.8623},{"date":"2023-01-10","close":9364.1514},{"date":"2023-01-11","close":9444.1836},{"date":"2023-01-12","close":9475.3057},{"date":"2023-01-13","close":9439.7393},{"date":"2023-01-16","close":9413.0586},{"date":"2023-01-17","close":9417.5029},{"date":"2023-01-18","close":9350.8115},{"date":"2023-01-19","close":9115.1484},{"date":"2023-01-20","close":9088.4707},{"date":"2023-01-25","close":9172.9502},{"date":"2023-01-26","close":9230.7529},{"date":"2023-01-27","close":9212.9688},{"date":"2023-01-30","close":9136.7549},{"date":"2023-01-31","close":9141.2363},{"date":"2023-02-01","close":9262.2871},{"date":"2023-02-02","close":9217.4521},{"date":"2023-02-03","close":9351.9473},{"date":"2023-02-06","close":9464.0303},{"date":"2023-02-07","close":9450.5781},{"date":"2023-02-08","close":9540.2432},{"date":"2023-02-09","close":9490.9277},{"date":"2023-02-10","close":9383.333},{"date":"2023-02-13","close":9567.1396},{"date":"2023-02-14","close":9634.3896},{"date":"2023-02-15","close":9634.3896},{"date":"2023-02-16","close":9701.6367},{"date":"2023-02-17","close":9692.6729},{"date":"2023-02-20","close":9724.0537},{"date":"2023-02-21","close":9710.6055},{"date":"2023-02-22","close":9625.4248},{"date":"2023-02-23","close":9562.6602},{"date":"2023-02-24","close":9611.9736},{"date":"2023-02-27","close":9679.2227},{"date":"2023-02-28","close":9688.1846},{"date":"2023-03-02","close":9567.1396},{"date":"2023-03-03","close":9490.9277},{"date":"2023-03-06","close":9571.626},{"date":"2023-03-07","close":9603.0068},{"date":"2023-03-08","close":9598.5254},{"date":"2023-03-09","close":9571.626},{"date":"2023-03-10","close":9369.8779},{"date":"2023-03-13","close":9302.6338},{"date":"2023-03-14","close":9082.957},{"date":"2023-03-15","close":9118.8213},{"date":"2023-03-16","close":9123.3066},{"date":"2023-03-17","close":9109.8564},{"date":"2023-03-20","close":8988.8086},{"date":"2023-03-21","close":9168.1348},{"date":"2023-03-22","close":9230.9043},{"date":"2023-03-23","close":8908.1143},{"date":"2023-03-24","close":8948.4561},{"date":"2023-03-27","close":9109.8564},{"date":"2023-03-28","close":9127.79},{"date":"2023-03-29","close":9172.6201},{"date":"2023-03-30","close":9230.9043},{"date":"2023-03-31","close":9253.3174},{"date":"2023-04-03","close":9486.4463},{"date":"2023-04-04","close":9526.792},{"date":"2023-04-05","close":9392.2969},{"date":"2023-04-06","close":9486.4463},{"date":"2023-04-07","close":9455.0654},{"date":"2023-04-10","close":9490.9277},{"date":"2023-04-11","close":9535.7598},{"date":"2023-04-12","close":9589.5557},{"date":"2023-04-13","close":9450.5781},{"date":"2023-04-14","close":9405.748},{"date":"2023-04-17","close":9513.3457},{"date":"2023-04-18","close":9607.4932},{"date":"2023-04-19","close":9625.4248},{"date":"2023-04-20","close":9607.4932},{"date":"2023-04-21","close":9576.1113},{"date":"2023-04-24","close":9580.5918},{"date":"2023-04-25","close":9598.5254},{"date":"2023-04-26","close":9513.3457},{"date":"2023-04-27","close":9386.6182},{"date":"2023-04-28","close":9454.5078},{"date":"2023-05-02","close":9585.7578},{"date":"2023-05-03","close":9395.6719},{"date":"2023-05-04","close":9196.5332},{"date":"2023-05-08","close":9219.1602},{"date":"2023-05-09","close":9192.0107},{"date":"2023-05-10","close":9173.9043},{"date":"2023-05-11","close":9164.8545},{"date":"2023-05-12","close":9182.958},{"date":"2023-05-15","close":9228.2129},{"date":"2023-05-16","close":9219.1602},{"date":"2023-05-17","close":9106.0146},{"date":"2023-05-18","close":9268.2774},{"date":"2023-05-19","close":9205.5859},{"date":"2023-05-22","close":9142.2217},{"date":"2023-05-23","close":9115.0684},{"date":"2023-05-24","close":9211.0784},{"date":"2023-05-25","close":9110.541},{"date":"2023-05-26","close":9074.3369},{"date":"2023-05-30","close":9201.0615},{"date":"2023-05-31","close":9124.124},{"date":"2023-06-01","close":9051.707},{"date":"2023-06-02","close":8992.873},{"date":"2023-06-05","close":9178.4297},{"date":"2023-06-07","close":9096.9648},{"date":"2023-06-08","close":9196.5332},{"date":"2023-06-09","close":9110.541},{"date":"2023-06-12","close":9101.4893},{"date":"2023-06-13","close":9029.0801},{"date":"2023-06-14","close":9096.9648},{"date":"2023-06-15","close":9101.4893},{"date":"2023-06-16","close":9173.9043},{"date":"2023-06-19","close":9241.7939},{"date":"2023-06-20","close":9201.0615},{"date":"2023-06-21","close":9214.6367},{"date":"2023-06-22","close":9187.4834},{"date":"2023-06-23","close":9219.1602},{"date":"2023-06-26","close":9178.4297},{"date":"2023-06-27","close":9196.5332},{"date":"2023-06-28","close":9282.5273},{"date":"2023-06-29","close":9345.8848},{"date":"2023-06-30","close":9418.3018},{"date":"2023-07-03","close":9502.1804},{"date":"2023-07-04","close":9506.266},{"date":"2023-07-05","close":9467.4524},{"date":"2023-07-06","close":9435.7887},{"date":"2023-07-07","close":9318.7314},{"date":"2023-07-10","close":9268.9463},{"date":"2023-07-11","close":9373.4826},{"date":"2023-07-12","close":9435.7887},{"date":"2023-07-13","close":9373.4826},{"date":"2023-07-14","close":9250.8457},{"date":"2023-07-17","close":9210.1133},{"date":"2023-07-18","close":9215.164},{"date":"2023-07-19","close":9259.8965},{"date":"2023-07-20","close":9373.043},{"date":"2023-07-21","close":9535.9736},{"date":"2023-07-24","close":9513.3457},{"date":"2023-07-25","close":9608.407},{"date":"2023-07-26","close":9513.3457},{"date":"2023-07-27","close":9627.8138},{"date":"2023-07-28","close":9463.5615},{"date":"2023-07-31","close":9608.407},{"date":"2023-08-01","close":9685.0128},{"date":"2023-08-02","close":9709.5267},{"date":"2023-08-03","close":9531.4473},{"date":"2023-08-04","close":9608.3848},{"date":"2023-08-07","close":9549.5508},{"date":"2023-08-08","close":9667.2217},{"date":"2023-08-09","close":9631.0186},{"date":"2023-08-10","close":9662.6982},{"date":"2023-08-11","close":9689.8535},{"date":"2023-08-14","close":9730.585},{"date":"2023-08-16","close":9671.748},{"date":"2023-08-17","close":9685.3262},{"date":"2023-08-18","close":9662.6982},{"date":"2023-08-21","close":9698.9053},{"date":"2023-08-22","close":9658.1699},{"date":"2023-08-23","close":9640.0674},{"date":"2023-08-24","close":9581.2324},{"date":"2023-08-25","close":9526.9209},{"date":"2023-08-28","close":9563.1279},{"date":"2023-08-29","close":9594.8105},{"date":"2023-08-30","close":9694.708},{"date":"2023-08-31","close":9721.9551},{"date":"2023-09-01","close":9667.4639},{"date":"2023-09-04","close":9694.708},{"date":"2023-09-05","close":9735.5762},{"date":"2023-09-06","close":9681.085},{"date":"2023-09-07","close":9622.0547},{"date":"2023-09-08","close":9631.1338},{"date":"2023-09-11","close":9649.2988},{"date":"2023-09-12","close":9631.1338},{"date":"2023-09-13","close":9626.5957},{"date":"2023-09-14","close":9603.8906},{"date":"2023-09-15","close":9685.625},{"date":"2023-09-18","close":9608.4297},{"date":"2023-09-19","close":9599.3496},{"date":"2023-09-20","close":9603.8906},{"date":"2023-09-21","close":9617.5127},{"date":"2023-09-22","close":9494.9121},{"date":"2023-09-25","close":9472.2041},{"date":"2023-09-26","close":9481.2861},{"date":"2023-09-27","close":9444.9619},{"date":"2023-10-04","close":9317.8135},{"date":"2023-10-05","close":9272.4082},{"date":"2023-10-06","close":9208.8359},{"date":"2023-10-10","close":9363.2266},{"date":"2023-10-11","close":9358.6826},{"date":"2023-10-12","close":9390.4697},{"date":"2023-10-13","close":9399.5527},{"date":"2023-10-16","close":9431.3398},{"date":"2023-10-17","close":9503.9922},{"date":"2023-10-18","close":9517.6152},{"date":"2023-10-19","close":9463.125},{"date":"2023-10-20","close":9331.4414},{"date":"2023-10-23","close":9276.9502},{"date":"2023-10-24","close":9136.1807},{"date":"2023-10-25","close":9226.999},{"date":"2023-10-26","close":9172.5088},{"date":"2023-10-27","close":9131.6426},{"date":"2023-10-30","close":8940.4521},{"date":"2023-10-31","close":8999.6299},{"date":"2023-11-01","close":9090.6758},{"date":"2023-11-02","close":9022.3926},{"date":"2023-11-03","close":9081.5693},{"date":"2023-11-06","close":8999.6299},{"date":"2023-11-07","close":8995.0771},{"date":"2023-11-08","close":8999.6299},{"date":"2023-11-09","close":8985.9746},{"date":"2023-11-10","close":8940.4521},{"date":"2023-11-13","close":9040.5996},{"date":"2023-11-14","close":9072.4658},{"date":"2023-11-15","close":9099.7793},{"date":"2023-11-16","close":9127.0898},{"date":"2023-11-17","close":9040.5996},{"date":"2023-11-20","close":9058.8105},{"date":"2023-11-21","close":9077.0156},{"date":"2023-11-22","close":9140.7451},{"date":"2023-11-23","close":9154.4014},{"date":"2023-11-24","close":9213.582},{"date":"2023-11-27","close":9209.0283},{"date":"2023-11-28","close":9122.5371},{"date":"2023-11-29","close":9106.0898},{"date":"2023-11-30","close":9170.0576},{"date":"2023-12-01","close":9307.126},{"date":"2023-12-04","close":9407.6475},{"date":"2023-12-05","close":9485.3193},{"date":"2023-12-06","close":9471.6113},{"date":"2023-12-07","close":9531.0088},{"date":"2023-12-08","close":9435.0596},{"date":"2023-12-11","close":9526.4424},{"date":"2023-12-12","close":9604.1152},{"date":"2023-12-13","close":9645.2393},{"date":"2023-12-14","close":9645.2393},{"date":"2023-12-15","close":9786.877},{"date":"2023-12-18","close":9791.4473},{"date":"2023-12-19","close":9837.1357},{"date":"2023-12-20","close":9841.707},{"date":"2023-12-21","close":9745.7539},{"date":"2023-12-22","close":9768.5996},{"date":"2023-12-26","close":9805.1514},{"date":"2023-12-27","close":9846.4453},{"date":"2023-12-28","close":9818.917},{"date":"2024-01-02","close":9878.5654},{"date":"2024-01-03","close":9970.332},{"date":"2024-01-04","close":9942.7988},{"date":"2024-01-05","close":9979.5059},{"date":"2024-01-08","close":9970.332},{"date":"2024-01-09","close":10066.6846},{"date":"2024-01-10","close":10020.8037},{"date":"2024-01-11","close":10007.0361},{"date":"2024-01-12","close":9956.5654},{"date":"2024-01-15","close":10034.5654},{"date":"2024-01-16","close":10075.8604},{"date":"2024-01-17","close":10103.3916},{"date":"2024-01-18","close":10245.7671},{"date":"2024-01-19","close":10085.0371},{"date":"2024-01-22","close":10227.2744},{"date":"2024-01-23","close":10218.0967},{"date":"2024-01-24","close":10263.9805},{"date":"2024-01-25","close":10195.1582},{"date":"2024-01-26","close":10222.6846},{"date":"2024-01-29","close":10245.625},{"date":"2024-01-30","close":10227.2246},{"date":"2024-01-31","close":10273.2305},{"date":"2024-02-01","close":10121.4092},{"date":"2024-02-02","close":10153.6123},{"date":"2024-02-05","close":10199.6221},{"date":"2024-02-06","close":10112.2109},{"date":"2024-02-07","close":10162.8145},{"date":"2024-02-08","close":10190.4209},{"date":"2024-02-13","close":10227.2246},{"date":"2024-02-14","close":10126.0088},{"date":"2024-02-15","close":10167.418},{"date":"2024-02-16","close":10245.625},{"date":"2024-02-19","close":10254.8301},{"date":"2024-02-20","close":10245.625},{"date":"2024-02-21","close":10231.8252},{"date":"2024-02-22","close":10254.8301},{"date":"2024-02-23","close":10337.6416},{"date":"2024-02-26","close":10314.6377},{"date":"2024-02-27","close":10282.4316},{"date":"2024-02-28","close":10304.5811},{"date":"2024-02-29","close":10276.8955},{"date":"2024-03-04","close":10350.7295},{"date":"2024-03-05","close":10401.4893},{"date":"2024-03-06","close":10383.0303},{"date":"2024-03-07","close":10396.877},{"date":"2024-03-08","close":10355.3447},{"date":"2024-03-11","close":10244.5928},{"date":"2024-03-12","close":10323.042},{"date":"2024-03-13","close":10350.7295},{"date":"2024-03-14","close":10429.1758},{"date":"2024-03-15","close":10438.4062},{"date":"2024-03-18","close":10443.0254},{"date":"2024-03-19","close":10507.6289},{"date":"2024-03-20","close":10539.9326},{"date":"2024-03-21","close":10563.0039},{"date":"2024-03-22","close":10738.3623},{"date":"2024-03-25","close":10673.7559},{"date":"2024-03-26","close":10687.6035},{"date":"2024-03-27","close":10719.9062},{"date":"2024-03-28","close":10839.417},{"date":"2024-03-29","close":10978.3838},{"date":"2024-04-01","close":10973.7529},{"date":"2024-04-02","close":10857.9434},{"date":"2024-04-03","close":10783.8281},{"date":"2024-04-04","close":10774.5664},{"date":"2024-04-05","close":10705.082},{"date":"2024-04-08","close":10732.873},{"date":"2024-04-09","close":10765.3008},{"date":"2024-04-11","close":10700.4502},{"date":"2024-04-12","close":10779.1963},{"date":"2024-04-15","close":10709.7129},{"date":"2024-04-16","close":10668.0234},{"date":"2024-04-17","close":10580.0117},{"date":"2024-04-18","close":10478.1035},{"date":"2024-04-19","close":10468.8369},{"date":"2024-04-22","close":10654.1289},{"date":"2024-04-23","close":10686.5527},{"date":"2024-04-24","close":10700.4502},{"date":"2024-04-25","close":10746.7715},{"date":"2024-04-26","close":10718.9785},{"date":"2024-04-29","close":10739.415},{"date":"2024-04-30","close":10799.8037},{"date":"2024-05-02","close":10655.8037},{"date":"2024-05-03","close":10618.6455},{"date":"2024-05-07","close":10679.0283},{"date":"2024-05-08","close":10716.1924},{"date":"2024-05-09","close":10776.5801},{"date":"2024-05-10","close":10874.127},{"date":"2024-05-13","close":10892.7041},{"date":"2024-05-14","close":10920.5762},{"date":"2024-05-16","close":10827.6729},{"date":"2024-05-17","close":10874.127},{"date":"2024-05-20","close":10911.2842},{"date":"2024-05-21","close":10901.9951},{"date":"2024-05-22","close":10860.1895},{"date":"2024-05-23","close":10846.252},{"date":"2024-05-24","close":10720.8359},{"date":"2024-05-27","close":10692.9668},{"date":"2024-05-28","close":10655.8037},{"date":"2024-05-29","close":10586.1299},{"date":"2024-05-30","close":10543.248},{"date":"2024-05-31","close":10720.3672},{"date":"2024-06-03","close":10874.1797},{"date":"2024-06-04","close":10776.2979},{"date":"2024-06-05","close":10790.2822},{"date":"2024-06-07","close":10743.6738},{"date":"2024-06-10","close":10748.332},{"date":"2024-06-11","close":10766.9795},{"date":"2024-06-12","close":10725.0283},{"date":"2024-06-13","close":10683.0781},{"date":"2024-06-14","close":10692.4004},{"date":"2024-06-17","close":10641.1309},{"date":"2024-06-18","close":10725.0283},{"date":"2024-06-19","close":10771.6377},{"date":"2024-06-20","close":10804.2646},{"date":"2024-06-21","close":10888.1631},{"date":"2024-06-24","close":10911.4717},{"date":"2024-06-25","close":11032.6582},{"date":"2024-06-26","close":10962.7412},{"date":"2024-06-27","close":10886.9473},{"date":"2024-06-28","close":10816.7695},{"date":"2024-07-01","close":10900.9824},{"date":"2024-07-02","close":10900.9824},{"date":"2024-07-03","close":10938.4131},{"date":"2024-07-04","close":10835.4854},{"date":"2024-07-05","close":10844.8418},{"date":"2024-07-08","close":10807.4141},{"date":"2024-07-09","close":10830.8027},{"date":"2024-07-10","close":10840.1621},{"date":"2024-07-11","close":10910.3398},{"date":"2024-07-12","close":11036.6611},{"date":"2024-07-15","close":11186.375},{"date":"2024-07-16","close":11223.8027},{"date":"2024-07-17","close":11368.8379},{"date":"2024-07-18","close":11551.3018},{"date":"2024-07-19","close":11490.4814},{"date":"2024-07-22","close":11439.0176},{"date":"2024-07-23","close":11429.6592},{"date":"2024-07-24","close":11275.2656},{"date":"2024-07-25","close":11350.1221},{"date":"2024-07-26","close":11443.6943},{"date":"2024-07-29","close":11607.4424},{"date":"2024-07-30","close":11545.4648},{"date":"2024-07-31","close":11578.332},{"date":"2024-08-01","close":11475.0391},{"date":"2024-08-02","close":11306.0146},{"date":"2024-08-05","close":11038.3857},{"date":"2024-08-06","close":11122.8975},{"date":"2024-08-07","close":11151.0674},{"date":"2024-08-08","close":11043.0801},{"date":"2024-08-09","close":11118.2041},{"date":"2024-08-12","close":11155.7656},{"date":"2024-08-13","close":11113.5088},{"date":"2024-08-14","close":11146.377},{"date":"2024-08-16","close":11273.1465},{"date":"2024-08-19","close":11080.6426},{"date":"2024-08-20","close":11155.7656},{"date":"2024-08-21","close":11165.1543},{"date":"2024-08-22","close":11188.6299},{"date":"2024-08-23","close":11212.1094},{"date":"2024-08-26","close":11249.6689},{"date":"2024-08-27","close":11503.1232},{"date":"2024-08-28","close":11348.2686},{"date":"2024-08-29","close":11329.4863},{"date":"2024-08-30","close":11381.1328},{"date":"2024-09-02","close":11470.3428},{"date":"2024-09-03","close":11489.123},{"date":"2024-09-04","close":11385.8291},{"date":"2024-09-05","close":11310.708},{"date":"2024-09-06","close":11141.6777},{"date":"2024-09-09","close":11183.9385},{"date":"2024-09-10","close":11301.3164},{"date":"2024-09-11","close":11249.6689},{"date":"2024-09-12","close":11250.6104},{"date":"2024-09-13","close":11160.9834},{"date":"2024-09-19","close":11415.7168},{"date":"2024-09-20","close":11448.7363},{"date":"2024-09-23","close":11477.0381},{"date":"2024-09-24","close":11500.624},{"date":"2024-09-25","close":11458.1689},{"date":"2024-09-26","close":11382.6943},{"date":"2024-09-27","close":11316.6523},{"date":"2024-09-30","close":11274.1992},{"date":"2024-10-02","close":11373.2617},{"date":"2024-10-04","close":11514.7773},{"date":"2024-10-07","close":11637.4258},{"date":"2024-10-08","close":11646.8604},{"date":"2024-10-10","close":11727.0547},{"date":"2024-10-11","close":11717.6191},{"date":"2024-10-14","close":11859.6523},{"date":"2024-10-15","close":11996.9473},{"date":"2024-10-16","close":11935.4014},{"date":"2024-10-17","close":12082.167},{"date":"2024-10-18","close":12110.5742},{"date":"2024-10-21","close":12176.8545},{"date":"2024-10-22","close":12049.0254},{"date":"2024-10-23","close":11992.2148},{"date":"2024-10-24","close":11978.0107},{"date":"2024-10-25","close":12101.1045},{"date":"2024-10-28","close":12025.3535},{"date":"2024-10-29","close":12039.5586},{"date":"2024-10-30","close":12162.9543},{"date":"2024-10-31","close":11902.2598},{"date":"2024-11-01","close":11973.2764},{"date":"2024-11-04","close":11850.1816},{"date":"2024-11-05","close":12136.3976},{"date":"2024-11-06","close":12309.417},{"date":"2024-11-07","close":12489.3242},{"date":"2024-11-08","close":12328.3545},{"date":"2024-11-11","close":12470.3877},{"date":"2024-11-12","close":12574.5439},{"date":"2024-11-13","close":12484.5889},{"date":"2024-11-14","close":12503.5713},{"date":"2024-11-15","close":12356.4697},{"date":"2024-11-18","close":12290.0371},{"date":"2024-11-19","close":12318.5088},{"date":"2024-11-20","close":12285.293},{"date":"2024-11-21","close":12327.9971},{"date":"2024-11-22","close":12484.5879},{"date":"2024-11-25","close":12712.3574},{"date":"2024-11-26","close":12669.6523},{"date":"2024-11-27","close":12650.6709},{"date":"2024-11-28","close":12650.6709},{"date":"2024-11-29","close":12664.9102},{"date":"2024-12-02","close":12693.377},{"date":"2024-12-03","close":12664.9102},{"date":"2024-12-04","close":12679.1406},{"date":"2024-12-05","close":12588.9834},{"date":"2024-12-06","close":12612.709},{"date":"2024-12-09","close":12712.3574},{"date":"2024-12-10","close":12622.2012},{"date":"2024-12-11","close":12612.709},{"date":"2024-12-12","close":12460.8652},{"date":"2024-12-13","close":12456.1172},{"date":"2024-12-16","close":12460.8652},{"date":"2024-12-17","close":12361.2168},{"date":"2024-12-18","close":12332.7422},{"date":"2024-12-19","close":12152.4248},{"date":"2024-12-20","close":12071.7568},{"date":"2024-12-23","close":12275.8018},{"date":"2024-12-24","close":12294.7803},{"date":"2024-12-26","close":12460.8652},{"date":"2024-12-27","close":12465.6094},{"date":"2024-12-30","close":12479.8457},{"date":"2025-01-02","close":12394.4287},{"date":"2025-01-03","close":12342.2334},{"date":"2025-01-06","close":12437.1387},{"date":"2025-01-07","close":12266.3105},{"date":"2025-01-08","close":12261.5664},{"date":"2025-01-09","close":12294.7803},{"date":"2025-01-10","close":12313.7617},{"date":"2025-01-13","close":12228.3506},{"date":"2025-01-14","close":12355.9062},{"date":"2025-01-15","close":12398.7451},{"date":"2025-01-16","close":12498.6943},{"date":"2025-01-17","close":12508.2119},{"date":"2025-01-20","close":12527.249},{"date":"2025-01-21","close":12460.6162},{"date":"2025-01-22","close":12484.417},{"date":"2025-01-23","close":12403.5029},{"date":"2025-01-24","close":12432.0625},{"date":"2025-01-31","close":12565.3311},{"date":"2025-02-03","close":12441.5791},{"date":"2025-02-04","close":12484.417},{"date":"2025-02-05","close":12336.8672},{"date":"2025-02-06","close":12465.377},{"date":"2025-02-07","close":12374.9443},{"date":"2025-02-10","close":12327.3486},{"date":"2025-02-11","close":12351.1475},{"date":"2025-02-12","close":12465.377},{"date":"2025-02-13","close":12348.9941},{"date":"2025-02-14","close":12387.1523},{"date":"2025-02-17","close":12344.2256},{"date":"2025-02-18","close":12363.3037},{"date":"2025-02-19","close":12406.2324},{"date":"2025-02-20","close":12453.9307},{"date":"2025-02-21","close":12492.0859},{"date":"2025-02-24","close":12463.4697},{"date":"2025-02-25","close":12468.2383},{"date":"2025-02-26","close":12554.0938},{"date":"2025-02-27","close":12539.7871},{"date":"2025-02-28","close":12644.7217},{"date":"2025-03-04","close":12759.1963},{"date":"2025-03-05","close":12558.8652},{"date":"2025-03-06","close":12482.5498},{"date":"2025-03-07","close":12525.4756},{"date":"2025-03-10","close":12668.5693},{"date":"2025-03-11","close":12711.5},{"date":"2025-03-12","close":12430.0801},{"date":"2025-03-13","close":12282.6504},{"date":"2025-03-14","close":12277.8623},{"date":"2025-03-17","close":12253.9287},{"date":"2025-03-18","close":12483.6934},{"date":"2025-03-19","close":12478.9043},{"date":"2025-03-20","close":12584.2129},{"date":"2025-03-21","close":12569.8516},{"date":"2025-03-24","close":12641.6533},{"date":"2025-03-25","close":12675.1572},{"date":"2025-03-26","close":12565.0664},{"date":"2025-03-27","close":12675.1572},{"date":"2025-03-28","close":12651.2256},{"date":"2025-03-31","close":12579.4248},{"date":"2025-04-01","close":12727.8125},{"date":"2025-04-02","close":12694.3047},{"date":"2025-04-03","close":12526.7734},{"date":"2025-04-04","close":11918.8613},{"date":"2025-04-07","close":11205.6455},{"date":"2025-04-08","close":11598.1553},{"date":"2025-04-09","close":11100.3369},{"date":"2025-04-10","close":11717.8223},{"date":"2025-04-11","close":11488.0596},{"date":"2025-04-14","close":11267.2295},{"date":"2025-04-15","close":11329.6367},{"date":"2025-04-16","close":11243.2256},{"date":"2025-04-17","close":11171.2148},{"date":"2025-04-18","close":11315.2363},{"date":"2025-04-21","close":11176.0156},{"date":"2025-04-22","close":11089.6025},{"date":"2025-04-23","close":11353.6406},{"date":"2025-04-24","close":11329.6367},{"date":"2025-04-25","close":11488.0605},{"date":"2025-04-28","close":11473.6582},{"date":"2025-04-29","close":11526.4658},{"date":"2025-04-30","close":11420.8496},{"date":"2025-05-02","close":11334.4375},{"date":"2025-05-07","close":11161.6143},{"date":"2025-05-08","close":11195.2188},{"date":"2025-05-09","close":11214.4219},{"date":"2025-05-12","close":11291.2314},{"date":"2025-05-13","close":11588.874},{"date":"2025-05-14","close":11604.2617},{"date":"2025-05-15","close":11262.8213},{"date":"2025-05-16","close":11411.9033},{"date":"2025-05-19","close":11455.1846},{"date":"2025-05-20","close":11459.9912},{"date":"2025-05-21","close":11373.4287},{"date":"2025-05-22","close":11185.876},{"date":"2025-05-23","close":11089.6963},{"date":"2025-05-26","close":11075.2666},{"date":"2025-05-27","close":11118.5498},{"date":"2025-05-28","close":11219.54},{"date":"2025-05-29","close":11262.8213},{"date":"2025-05-30","close":11209.9219},{"date":"2025-06-02","close":11132.9756},{"date":"2025-06-04","close":11219.54},{"date":"2025-06-05","close":11099.3125},{"date":"2025-06-09","close":11142.5957},{"date":"2025-06-10","close":11282.0566},{"date":"2025-06-11","close":11450.3721},{"date":"2025-06-12","close":11305.5557},{"date":"2025-06-13","close":11426.2393},{"date":"2025-06-16","close":11406.9287},{"date":"2025-06-17","close":11344.1719},{"date":"2025-06-18","close":11373.1367},{"date":"2025-06-19","close":11368.3076},{"date":"2025-06-20","close":11286.2451},{"date":"2025-06-23","close":11445.5469},{"date":"2025-06-24","close":11353.8281},{"date":"2025-06-25","close":11324.8643},{"date":"2025-06-26","close":11189.6982},{"date":"2025-06-27","close":11262.1104},{"date":"2025-06-30","close":11242.8008},{"date":"2025-07-01","close":11257.2822},{"date":"2025-07-02","close":11498.6484},{"date":"2025-07-03","close":11619.3311},{"date":"2025-07-04","close":11609.6748},{"date":"2025-07-07","close":11667.6025},{"date":"2025-07-08","close":11604.8477},{"date":"2025-07-09","close":11720.7041},{"date":"2025-07-10","close":11691.7393},{"date":"2025-07-11","close":11807.5947},{"date":"2025-07-14","close":11748.0791},{"date":"2025-07-15","close":11757.749},{"date":"2025-07-16","close":11632.0498},{"date":"2025-07-17","close":11723.9062},{"date":"2025-07-18","close":11825.4336},{"date":"2025-07-21","close":11752.915},{"date":"2025-07-22","close":11699.7344},{"date":"2025-07-23","close":11772.2539},{"date":"2025-07-24","close":11685.2314},{"date":"2025-07-25","close":11772.2539},{"date":"2025-07-28","close":11844.7725},{"date":"2025-07-29","close":11830.2705},{"date":"2025-07-30","close":11777.0879},{"date":"2025-07-31","close":11636.8838},{"date":"2025-08-01","close":11598.208},{"date":"2025-08-04","close":11472.5078},{"date":"2025-08-05","close":11578.8672},{"date":"2025-08-06","close":11641.7197},{"date":"2025-08-07","close":11535.3564},{"date":"2025-08-08","close":11622.3799},{"date":"2025-08-11","close":11665.8916},{"date":"2025-08-12","close":11636.8838},{"date":"2025-08-13","close":11680.4668},{"date":"2025-08-14","close":11825.7471},{"date":"2025-08-18","close":11796.6914},{"date":"2025-08-19","close":11801.5342},{"date":"2025-08-20","close":11927.4414},{"date":"2025-08-21","close":11995.2412},{"date":"2025-08-22","close":11975.8701},{"date":"2025-08-25","close":12082.4072},{"date":"2025-08-26","close":12121.1494},{"date":"2025-08-27","close":12101.7793},{"date":"2025-08-28","close":12106.6221},{"date":"2025-08-29","close":12067.8799},{"date":"2025-09-01","close":12077.9121},{"date":"2025-09-02","close":12125.9932},{"date":"2025-09-03","close":12063.0361},{"date":"2025-09-04","close":12019.4541},{"date":"2025-09-05","close":12053.3545},{"date":"2025-09-08","close":12009.7695},{"date":"2025-09-09","close":11927.4414},{"date":"2025-09-10","close":11898.3877},{"date":"2025-09-11","close":11951.6562},{"date":"2025-09-12","close":12018.7246},{"date":"2025-09-15","close":11940.9648},{"date":"2025-09-16","close":11790.3066},{"date":"2025-09-17","close":11804.8867},{"date":"2025-09-18","close":11926.3848},{"date":"2025-09-19","close":11931.2471},{"date":"2025-09-22","close":11868.0654},{"date":"2025-09-23","close":11848.627},{"date":"2025-09-24","close":11955.5449},{"date":"2025-09-25","close":11974.9863},{"date":"2025-09-26","close":12013.8652},{"date":"2025-09-29","close":12023.585},{"date":"2025-09-30","close":11974.9863},{"date":"2025-10-01","close":11999.2832},{"date":"2025-10-02","close":12111.0645},{"date":"2025-10-10","close":12057.6045},{"date":"2025-10-13","close":11945.8232},{"date":"2025-10-14","close":11947.7754},{"date":"2025-10-15","close":12025.7695},{"date":"2025-10-16","close":11952.6504},{"date":"2025-10-17","close":11855.1572},{"date":"2025-10-20","close":11977.0225},{"date":"2025-10-21","close":12103.7637},{"date":"2025-10-22","close":12167.1348},{"date":"2025-10-23","close":12220.7568},{"date":"2025-10-24","close":12269.501},{"date":"2025-10-27","close":12245.1279},{"date":"2025-10-28","close":12259.7539},{"date":"2025-10-29","close":12172.0107},{"date":"2025-10-30","close":12059.8926},{"date":"2025-10-31","close":11942.9014},{"date":"2025-11-03","close":12011.1445},{"date":"2025-11-04","close":11942.9014},{"date":"2025-11-05","close":12084.2666},{"date":"2025-11-06","close":12098.8896},{"date":"2025-11-07","close":12172.0107},{"date":"2025-11-10","close":12220.7568},{"date":"2025-11-11","close":12323.124},{"date":"2025-11-12","close":12493.7354},{"date":"2025-11-13","close":12572.8359},{"date":"2025-11-14","close":12470.2998},{"date":"2025-11-17","close":12504.4775},{"date":"2025-11-18","close":12411.708},{"date":"2025-11-19","close":12509.3613},{"date":"2025-11-20","close":12489.8311},{"date":"2025-11-21","close":12387.2939},{"date":"2025-11-24","close":12572.8359},{"date":"2025-11-25","close":12484.9482},{"date":"2025-11-26","close":12597.249},{"date":"2025-11-27","close":12641.1924},{"date":"2025-11-28","close":12694.9014},{"date":"2025-12-01","close":12719.3154},{"date":"2025-12-02","close":12699.7852},{"date":"2025-12-03","close":12670.4873},{"date":"2025-12-04","close":12856.0293},{"date":"2025-12-05","close":12846.2646},{"date":"2025-12-08","close":12773.0244},{"date":"2025-12-09","close":12768.1406},{"date":"2025-12-10","close":12709.5488},{"date":"2025-12-11","close":12860.9141},{"date":"2025-12-12","close":12956.999},{"date":"2025-12-15","close":12996.2168},{"date":"2025-12-16","close":12986.4131},{"date":"2025-12-17","close":12927.583},{"date":"2025-12-18","close":12947.1934},{"date":"2025-12-19","close":12878.5605},{"date":"2025-12-22","close":12927.585},{"date":"2025-12-23","close":13006.0225},{"date":"2025-12-24","close":12741.292},{"date":"2025-12-26","close":12692.2705},{"date":"2025-12-29","close":12604.0283},{"date":"2025-12-30","close":12648.1484},{"date":"2026-01-02","close":12648.1484},{"date":"2026-01-05","close":12809.9277},{"date":"2026-01-06","close":12819.7324},{"date":"2026-01-07","close":12912.877},{"date":"2026-01-08","close":12834.4395},{"date":"2026-01-09","close":13123.6807},{"date":"2026-01-12","close":13256.043},{"date":"2026-01-13","close":13290.3613},{"date":"2026-01-14","close":13358.2109},{"date":"2026-01-15","close":13530.2871},{"date":"2026-01-16","close":13579.4531},{"date":"2026-01-19","close":13422.124},{"date":"2026-01-20","close":13427.041},{"date":"2026-01-21","close":13392.624},{"date":"2026-01-22","close":13527.6328},{"date":"2026-01-23","close":13532.5381},{"date":"2026-01-26","close":13292.1982},{"date":"2026-01-27","close":13341.25},{"date":"2026-01-28","close":13203.9111},{"date":"2026-01-29","close":13208.8164},{"date":"2026-01-30","close":13304.126},{"date":"2026-02-02","close":13682.7002},{"date":"2026-02-03","close":13751.5312},{"date":"2026-02-04","close":13997.3584},{"date":"2026-02-05","close":14415.2617},{"date":"2026-02-06","close":14474.2627},{"date":"2026-02-09","close":14592.2568},{"date":"2026-02-10","close":14518.5088},{"date":"2026-02-11","close":14498.8438},{"date":"2026-02-12","close":14596.3506},{"date":"2026-02-13","close":14359.9717},{"date":"2026-02-19","close":14517.5576},{"date":"2026-02-20","close":14542.1797},{"date":"2026-02-23","close":14423.9912},{"date":"2026-02-24","close":14448.6133},{"date":"2026-02-25","close":14369.8213},{"date":"2026-02-26","close":14261.4805},{"date":"2026-02-27","close":14281.1787},{"date":"2026-03-03","close":14645.5957},{"date":"2026-03-04","close":14709.6143},{"date":"2026-03-05","close":14645.5957},{"date":"2026-03-06","close":14650.5205},{"date":"2026-03-09","close":14566.8027},{"date":"2026-03-10","close":14473.2363},{"date":"2026-03-11","close":14423.9912},{"date":"2026-03-12","close":14474.3799},{"date":"2026-03-13","close":14612.7012},{"date":"2026-03-16","close":14711.502},{"date":"2026-03-17","close":14583.0596},{"date":"2026-03-18","close":14642.3418},{"date":"2026-03-19","close":14563.3008},{"date":"2026-03-20","close":14578.1201},{"date":"2026-03-23","close":14499.1973},{"date":"2026-03-24","close":14454.8418},{"date":"2026-03-25","close":14622.4062},{"date":"2026-03-26","close":14647.0469},{"date":"2026-03-27","close":14804.7549},{"date":"2026-03-30","close":14745.6133},{"date":"2026-03-31","close":14992.0322},{"date":"2026-04-01","close":14780.1133},{"date":"2026-04-02","close":14666.7607},{"date":"2026-04-03","close":14740.041},{"date":"2026-04-06","close":14676.6172},{"date":"2026-04-07","close":14720.9746},{"date":"2026-04-08","close":14568.1943},{"date":"2026-04-09","close":14602.6924},{"date":"2026-04-10","close":14612.5488},{"date":"2026-04-13","close":14523.8389},{"date":"2026-04-14","close":14552.5088},{"date":"2026-04-15","close":14463.5332},{"date":"2026-04-16","close":14448.7041},{"date":"2026-04-17","close":14596.9971},{"date":"2026-04-20","close":14587.1113},{"date":"2026-04-21","close":14562.3936},{"date":"2026-04-22","close":14631.5986},{"date":"2026-04-23","close":14685.9727},{"date":"2026-04-24","close":14804.6064},{"date":"2026-04-27","close":14676.0859},{"date":"2026-04-28","close":14671.1445},{"date":"2026-04-29","close":14799.6641},{"date":"2026-04-30","close":14839.208},{"date":"2026-05-04","close":14883.6973},{"date":"2026-05-06","close":14774.9492},{"date":"2026-05-07","close":14710.6885},{"date":"2026-05-08","close":14804.6064},{"date":"2026-05-11","close":14829.3232},{"date":"2026-05-12","close":15002.332},{"date":"2026-05-13","close":15071.5352},{"date":"2026-05-14","close":15113.1309},{"date":"2026-05-15","close":15212.168},{"date":"2026-05-18","close":15103.2275},{"date":"2026-05-19","close":15390.4365},{"date":"2026-05-20","close":15464.7139},{"date":"2026-05-21","close":15415.1963},{"date":"2026-05-22","close":15642.9824},{"date":"2026-05-26","close":15846.0098},{"date":"2026-05-27","close":15687.5479},{"date":"2026-05-28","close":15667.7422},{"date":"2026-05-29","close":15677.6455},{"date":"2026-06-01","close":15583.5596},{"date":"2026-06-02","close":15538.9932},{"date":"2026-06-04","close":15811.3457},{"date":"2026-06-05","close":16039.1318},{"date":"2026-06-08","close":15796.4893},{"date":"2026-06-09","close":15652.8848},{"date":"2026-06-10","close":15727.1641},{"date":"2026-06-11","close":15727.1641},{"date":"2026-06-12","close":15786.7363},{"date":"2026-06-15","close":15930.7041},{"date":"2026-06-16","close":15776.8076},{"date":"2026-06-17","close":15732.1279},{"date":"2026-06-18","close":15667.5908},{"date":"2026-06-19","close":15523.625},{"date":"2026-06-22","close":15642.7695},{"date":"2026-06-23","close":15627.876},{"date":"2026-06-24","close":15717.2354},{"date":"2026-06-25","close":15776.8076},{"date":"2026-06-26","close":15786.7363},{"date":"2026-06-29","close":15980.3477},{"date":"2026-06-30","close":15895.9521},{"date":"2026-07-01","close":15866.166},{"date":"2026-07-02","close":15890.9873},{"date":"2026-07-03","close":15905.8818},{"date":"2026-07-06","close":15955.5254},{"date":"2026-07-07","close":15886.0244},{"date":"2026-07-08","close":15687.4492},{"date":"2026-07-09","close":15652.6982},{"date":"2026-07-10","close":15593.126},{"date":"2026-07-13","close":15672.5547},{"date":"2026-07-14","close":15617.7734},{"date":"2026-07-15","close":15383.707},{"date":"2026-07-16","close":15398.6475},{"date":"2026-07-20","close":15632.7148},{"date":"2026-07-21","close":15533.1113},{"date":"2026-07-22","close":15607.8135},{"date":"2026-07-23","close":15498.25},{"date":"2026-07-24","close":15453.4287},{"date":"2026-07-27","close":15667.5752},{"date":"2026-07-28","close":15737.2979},{"date":"2026-07-29","close":15812.0},{"date":"2026-07-30","close":15607.8135},{"date":"2026-07-31","close":15348.8457},{"date":"2026-08-03","close":15373.7461},{"date":"2026-08-04","close":15468.3691},{"date":"2026-08-05","close":15523.1514},{"date":"2026-08-06","close":15468.3691},{"date":"2026-08-07","close":15348.8457},{"date":"2026-08-10","close":15443.4678},{"date":"2026-08-11","close":15523.1514},{"date":"2026-08-12","close":15553.0312},{"date":"2026-08-13","close":15632.8428},{"date":"2026-08-14","close":15692.7002},{"date":"2026-08-18","close":15558.0205},{"date":"2026-08-19","close":15498.1631},{"date":"2026-08-20","close":15677.7354},{"date":"2026-08-21","close":15513.127},{"date":"2026-08-24","close":15558.0205},{"date":"2026-08-25","close":15652.7949},{"date":"2026-08-26","close":15602.9141},{"date":"2026-08-27","close":15538.0674},{"date":"2026-08-28","close":15368.4707},{"date":"2026-08-31","close":15328.5654},{"date":"2026-09-01","close":15348.5186},{"date":"2026-09-02","close":15283.6729},{"date":"2026-09-03","close":15258.7314},{"date":"2026-09-04","close":15198.874},{"date":"2026-09-07","close":14914.5498},{"date":"2026-09-08","close":14899.585},{"date":"2026-09-09","close":14725.0},{"date":"2026-09-10","close":14690.083},{"date":"2026-09-11","close":14725.0},{"date":"2026-09-14","close":14731.333},{"date":"2026-09-15","close":14885.9268},{"date":"2026-09-16","close":15020.5732},{"date":"2026-09-17","close":15010.5996},{"date":"2026-09-18","close":15015.5869},{"date":"2026-09-21","close":14945.7695},{"date":"2026-09-22","close":14701.4111},{"date":"2026-09-23","close":14671.4902},{"date":"2026-09-28","close":14626.6074},{"date":"2026-09-29","close":14442.0918},{"date":"2026-09-30","close":14387.2363},{"date":"2026-10-01","close":14282.5107},{"date":"2026-10-02","close":14292.4844},{"date":"2026-10-06","close":14202.7207},{"date":"2026-10-07","close":14192.7461},{"date":"2026-10-08","close":14068.0742},{"date":"2026-10-12","close":14232.6416},{"date":"2026-10-13","close":14477.0},{"date":"2026-10-14","close":14425.0},{"date":"2026-10-15","close":14690.0},{"date":"2026-10-16","close":14635.0},{"date":"2026-10-19","close":14755.0},{"date":"2026-10-20","close":14715.0},{"date":"2026-10-21","close":14785.0},{"date":"2026-10-22","close":14800.0},{"date":"2026-10-23","close":15060.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":67797.0,"foreign_net":-771.0,"institution_net":-67026.0},{"date":"2026-10-21","retail_net":26829.0,"foreign_net":518.0,"institution_net":-27347.0},{"date":"2026-10-20","retail_net":66642.0,"foreign_net":-543.0,"institution_net":-66099.0},{"date":"2026-10-19","retail_net":90354.0,"foreign_net":-391.0,"institution_net":-89963.0},{"date":"2026-10-16","retail_net":81344.0,"foreign_net":235.0,"institution_net":-81579.0},{"date":"2026-10-15","retail_net":50350.0,"foreign_net":-779.0,"institution_net":-49571.0},{"date":"2026-10-14","retail_net":112489.0,"foreign_net":789.0,"institution_net":-113278.0},{"date":"2026-10-13","retail_net":44903.0,"foreign_net":15.0,"institution_net":-44918.0},{"date":"2026-10-12","retail_net":59075.0,"foreign_net":66.0,"institution_net":-59141.0},{"date":"2026-10-08","retail_net":31694.0,"foreign_net":-110.0,"institution_net":-31584.0},{"date":"2026-10-07","retail_net":34742.0,"foreign_net":55.0,"institution_net":-34797.0},{"date":"2026-10-06","retail_net":21257.0,"foreign_net":-598.0,"institution_net":-20659.0},{"date":"2026-10-02","retail_net":37839.0,"foreign_net":-137.0,"institution_net":-37702.0},{"date":"2026-10-01","retail_net":16704.0,"foreign_net":469.0,"institution_net":-17173.0},{"date":"2026-09-30","retail_net":19455.0,"foreign_net":-253.0,"institution_net":-19202.0},{"date":"2026-09-29","retail_net":57646.0,"foreign_net":76.0,"institution_net":-57722.0},{"date":"2026-09-28","retail_net":74671.0,"foreign_net":313.0,"institution_net":-74984.0},{"date":"2026-09-23","retail_net":64323.0,"foreign_net":-3127.0,"institution_net":-61196.0},{"date":"2026-09-22","retail_net":85610.0,"foreign_net":4806.0,"institution_net":-90416.0},{"date":"2026-09-21","retail_net":38155.0,"foreign_net":54.0,"institution_net":-38209.0},{"date":"2026-09-18","retail_net":30422.0,"foreign_net":279.0,"institution_net":-30701.0},{"date":"2026-09-17","retail_net":32362.0,"foreign_net":19.0,"institution_net":-32381.0},{"date":"2026-09-16","retail_net":11776.0,"foreign_net":23.0,"institution_net":-11799.0},{"date":"2026-09-15","retail_net":12547.0,"foreign_net":-13.0,"institution_net":-12534.0},{"date":"2026-09-14","retail_net":23239.0,"foreign_net":-135.0,"institution_net":-23104.0},{"date":"2026-09-11","retail_net":27101.0,"foreign_net":450.0,"institution_net":-27551.0},{"date":"2026-09-10","retail_net":9880.0,"foreign_net":230.0,"institution_net":-10110.0},{"date":"2026-09-09","retail_net":29195.0,"foreign_net":27.0,"institution_net":-29222.0},{"date":"2026-09-08","retail_net":26488.0,"foreign_net":-19.0,"institution_net":-26469.0},{"date":"2026-09-07","retail_net":49784.0,"foreign_net":-614.0,"institution_net":-49170.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":67797.0,"foreign_net":-771.0,"institution_net":-67026.0},"d3":{"retail_net":161268.0,"foreign_net":-796.0,"institution_net":-160472.0},"d7":{"retail_net":495805.0,"foreign_net":-942.0,"institution_net":-494863.0},"d14":{"retail_net":742019.0,"foreign_net":-1182.0,"institution_net":-740837.0},"d30":{"retail_net":1334673.0,"foreign_net":934.0,"institution_net":-1335607.0}},"analysis":"최근 5일 외국인 순매수 -952.00, 기관 순매수 -33.20만. 30일 누적: 외국인 934.00, 기관 -133.56만.","foreign_flow":-952.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-332014.0},"insider_trades":[],"price_analysis":{"current":15035.0,"low_30d":14085.0,"support":14191.5,"high_30d":15150.0,"change_1d":1.6,"change_7d":1.9,"change_30d":0.9,"resistance":15043.5,"position_in_range":89.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"financial_currency":{"current_held":false,"latest_period":null,"quote_currency":"KRW","latest_currency":null,"foreign_observed":false},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[],"institutional_holders":[],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"ACE 미국배당다우존스","phase":"above-fold","symbol_resolved":true}