{"status":"ok","report":{"etf":{"aum":1228100000000.0,"as_of":"2026-07-04","issuer":"한국투자신탁운용","source":"naver","category":"","holdings":[{"name":"ACE 미국S&P500","ticker":"360200","weight":null},{"name":"[USD] 예금","ticker":"","weight":null},{"name":"T 4 1/8 07/31/28","ticker":"","weight":null},{"name":"T 0 5/8 11/30/27","ticker":"","weight":null},{"name":"T 3 7/8 12/31/27","ticker":"","weight":null},{"name":"T 4 02/29/28","ticker":"","weight":null},{"name":"T 0 3/4 01/31/28","ticker":"","weight":null},{"name":"T 2 1/4 11/15/27","ticker":"","weight":null},{"name":"T 4 1/2 04/15/27","ticker":"","weight":null},{"name":"T 3.25 06/30/27","ticker":"","weight":null}],"base_index":"S&P 500 and Short-Term Treasury 50/50 Blend Index","aum_display":"1조 2,281억","expense_ratio":0.15,"dividend_yield":null,"holdings_count":10,"tracking_error":3.07},"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":"2026-10-23T09:41:03.879955+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":"D","metrics":[{"name":"RSI (14)","unit":"","value":26.1,"direction":null,"percentile":26},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-1.6,"direction":"higher_better","percentile":46}],"summary":"RSI 26","percentile":34}},"is_etf":true,"signals":[],"summary":"ACE 미국S&P500미국채혼합50액티브(438080)은(는) S&P 500 and Short-Term Treasury 50/50 Blend Index를 추종하는 ETF입니다, 순자산 1조 2,281억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":2.32,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.32%","value_pct":2.32},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":2.3219},"catalysts":["RSI 26 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-106.44337028589689,"grade":"D","trend":"하락","atr_14":93.92857142857143,"rsi_14":26.126126126126138,"sma_20":13756.0,"sma_60":14019.833333333334,"comment":"하락 추세, RSI 26","analysis":"RSI(14) 26.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-106.44)가 시그널선(-92.86)을 하회합니다(데드크로스). 현재가가 SMA20(13756)과 SMA60(14020) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 13489~14023 (현재 위치 -3%).","bb_lower":13488.668744812732,"bb_upper":14023.331255187268,"macd_signal":-92.85706202790136},"change_pct":-0.33,"chart_data":[{"date":"2024-10-23","open":12010,"high":12015,"low":11966,"close":11990,"volume":136222},{"date":"2024-10-24","open":12020,"high":12020,"low":11932,"close":11966,"volume":126070},{"date":"2024-10-25","open":11946,"high":12122,"low":11927,"close":11995,"volume":161982},{"date":"2024-10-28","open":11980,"high":12078,"low":11980,"close":12024,"volume":181774},{"date":"2024-10-29","open":12029,"high":12044,"low":11932,"close":12015,"volume":122235},{"date":"2024-10-30","open":12305,"high":12310,"low":12265,"close":12285,"volume":147992},{"date":"2024-10-31","open":11996,"high":11996,"low":11835,"close":11937,"volume":120893},{"date":"2024-11-01","open":11936,"high":11936,"low":11829,"close":11902,"volume":121163},{"date":"2024-11-04","open":12199,"high":12199,"low":11810,"close":11810,"volume":153681},{"date":"2024-11-05","open":12135,"high":12170,"low":12115,"close":12165,"volume":92462},{"date":"2024-11-06","open":11878,"high":12166,"low":11878,"close":12107,"volume":177922},{"date":"2024-11-07","open":12264,"high":12907,"low":12142,"close":12186,"volume":241392},{"date":"2024-11-08","open":12254,"high":12571,"low":12063,"close":12122,"volume":194723},{"date":"2024-11-11","open":12132,"high":12239,"low":12132,"close":12215,"volume":219314},{"date":"2024-11-12","open":12537,"high":12693,"low":12234,"close":12288,"volume":249886},{"date":"2024-11-13","open":12302,"high":12341,"low":12272,"close":12312,"volume":201461},{"date":"2024-11-14","open":12400,"high":12400,"low":12278,"close":12317,"volume":177144},{"date":"2024-11-15","open":12317,"high":12317,"low":12181,"close":12200,"volume":193264},{"date":"2024-11-18","open":12186,"high":12195,"low":12083,"close":12151,"volume":195564},{"date":"2024-11-19","open":12156,"high":12161,"low":12098,"close":12132,"volume":182520},{"date":"2024-11-20","open":12132,"high":12176,"low":12117,"close":12142,"volume":182165},{"date":"2024-11-21","open":12181,"high":12210,"low":12171,"close":12190,"volume":200417},{"date":"2024-11-22","open":12469,"high":12469,"low":12210,"close":12264,"volume":276471},{"date":"2024-11-25","open":12269,"high":12313,"low":12220,"close":12283,"volume":275656},{"date":"2024-11-26","open":12283,"high":12317,"low":12210,"close":12259,"volume":319482},{"date":"2024-11-27","open":12273,"high":12298,"low":12239,"close":12254,"volume":201353},{"date":"2024-11-28","open":12244,"high":12625,"low":12210,"close":12259,"volume":205775},{"date":"2024-11-29","open":12313,"high":12313,"low":12220,"close":12264,"volume":203434},{"date":"2024-12-02","open":12273,"high":12371,"low":12269,"close":12322,"volume":247689},{"date":"2024-12-03","open":12434,"high":12434,"low":12317,"close":12352,"volume":294389},{"date":"2024-12-04","open":12356,"high":12469,"low":12356,"close":12420,"volume":262225},{"date":"2024-12-05","open":12537,"high":12537,"low":12425,"close":12483,"volume":247346},{"date":"2024-12-06","open":12561,"high":12565,"low":12454,"close":12518,"volume":229323},{"date":"2024-12-09","open":12523,"high":12693,"low":12523,"close":12669,"volume":264081},{"date":"2024-12-10","open":12669,"high":13411,"low":12557,"close":12576,"volume":322303},{"date":"2024-12-11","open":12581,"high":12693,"low":12571,"close":12610,"volume":266511},{"date":"2024-12-12","open":12615,"high":12649,"low":12581,"close":12625,"volume":219330},{"date":"2024-12-13","open":12625,"high":12762,"low":12581,"close":12630,"volume":231846},{"date":"2024-12-16","open":12693,"high":12693,"low":12562,"close":12659,"volume":304779},{"date":"2024-12-17","open":12697,"high":12985,"low":12630,"close":12683,"volume":360360},{"date":"2024-12-18","open":12693,"high":12713,"low":12640,"close":12659,"volume":217262},{"date":"2024-12-19","open":12596,"high":12669,"low":12591,"close":12625,"volume":301580},{"date":"2024-12-20","open":12625,"high":12664,"low":12601,"close":12654,"volume":208258},{"date":"2024-12-23","open":12728,"high":12737,"low":12664,"close":12737,"volume":323987},{"date":"2024-12-24","open":12708,"high":12786,"low":12703,"close":12786,"volume":259738},{"date":"2024-12-26","open":12796,"high":12913,"low":12796,"close":12908,"volume":342255},{"date":"2024-12-27","open":12864,"high":13084,"low":12864,"close":12903,"volume":362694},{"date":"2024-12-30","open":13128,"high":13167,"low":12869,"close":12923,"volume":401989},{"date":"2025-01-02","open":12903,"high":12903,"low":12820,"close":12859,"volume":649828},{"date":"2025-01-03","open":12889,"high":13094,"low":12791,"close":12859,"volume":465291},{"date":"2025-01-06","open":13083,"high":13083,"low":12863,"close":12898,"volume":519350},{"date":"2025-01-07","open":12903,"high":12991,"low":12752,"close":12791,"volume":450672},{"date":"2025-01-08","open":12727,"high":12771,"low":12707,"close":12766,"volume":356321},{"date":"2025-01-09","open":12767,"high":12903,"low":12732,"close":12796,"volume":275948},{"date":"2025-01-10","open":12796,"high":12830,"low":12732,"close":12820,"volume":234241},{"date":"2025-01-13","open":12801,"high":12859,"low":12776,"close":12825,"volume":370478},{"date":"2025-01-14","open":12884,"high":12884,"low":12737,"close":12786,"volume":327582},{"date":"2025-01-15","open":12791,"high":12816,"low":12718,"close":12762,"volume":297310},{"date":"2025-01-16","open":12791,"high":12850,"low":12728,"close":12801,"volume":428365},{"date":"2025-01-17","open":12868,"high":12868,"low":12756,"close":12815,"volume":317714},{"date":"2025-01-20","open":12820,"high":12894,"low":12752,"close":12786,"volume":489294},{"date":"2025-01-21","open":12785,"high":13103,"low":12610,"close":12683,"volume":405651},{"date":"2025-01-22","open":12684,"high":12713,"low":12630,"close":12703,"volume":381575},{"date":"2025-01-23","open":12762,"high":12762,"low":12679,"close":12718,"volume":315221},{"date":"2025-01-24","open":12775,"high":12775,"low":12658,"close":12688,"volume":352024},{"date":"2025-01-31","open":12689,"high":12903,"low":12689,"close":12889,"volume":541024},{"date":"2025-02-03","open":12874,"high":12952,"low":12845,"close":12908,"volume":602842},{"date":"2025-02-04","open":13011,"high":13011,"low":12845,"close":12903,"volume":494192},{"date":"2025-02-05","open":12902,"high":12956,"low":12761,"close":12766,"volume":443122},{"date":"2025-02-06","open":12767,"high":12850,"low":12767,"close":12840,"volume":358632},{"date":"2025-02-07","open":12884,"high":12908,"low":12806,"close":12835,"volume":310087},{"date":"2025-02-10","open":12840,"high":12884,"low":12830,"close":12845,"volume":350835},{"date":"2025-02-11","open":12845,"high":12884,"low":12845,"close":12859,"volume":288158},{"date":"2025-02-12","open":12859,"high":12879,"low":12835,"close":12869,"volume":354748},{"date":"2025-02-13","open":12869,"high":12879,"low":12811,"close":12820,"volume":343680},{"date":"2025-02-14","open":12859,"high":12869,"low":12781,"close":12820,"volume":350642},{"date":"2025-02-17","open":12819,"high":12819,"low":12761,"close":12810,"volume":366623},{"date":"2025-02-18","open":12811,"high":12845,"low":12796,"close":12830,"volume":295534},{"date":"2025-02-19","open":12830,"high":12840,"low":12786,"close":12786,"volume":333630},{"date":"2025-02-20","open":12791,"high":12835,"low":12767,"close":12791,"volume":246069},{"date":"2025-02-21","open":12772,"high":12811,"low":12698,"close":12742,"volume":302883},{"date":"2025-02-24","open":12723,"high":12723,"low":12601,"close":12640,"volume":348629},{"date":"2025-02-25","open":12640,"high":12674,"low":12610,"close":12635,"volume":256647},{"date":"2025-02-26","open":12586,"high":12659,"low":12566,"close":12659,"volume":225242},{"date":"2025-02-27","open":12659,"high":12752,"low":12649,"close":12752,"volume":212484},{"date":"2025-02-28","open":12732,"high":12840,"low":12732,"close":12840,"volume":262972},{"date":"2025-03-04","open":12811,"high":12859,"low":12796,"close":12859,"volume":350060},{"date":"2025-03-05","open":12858,"high":12858,"low":12727,"close":12771,"volume":301724},{"date":"2025-03-06","open":12775,"high":12775,"low":12630,"close":12683,"volume":263088},{"date":"2025-03-07","open":12684,"high":12684,"low":12620,"close":12654,"volume":252990},{"date":"2025-03-10","open":12645,"high":12742,"low":12630,"close":12703,"volume":275344},{"date":"2025-03-11","open":12552,"high":12684,"low":12552,"close":12674,"volume":328419},{"date":"2025-03-12","open":12645,"high":12689,"low":12566,"close":12576,"volume":237363},{"date":"2025-03-13","open":12590,"high":12624,"low":12585,"close":12605,"volume":218028},{"date":"2025-03-14","open":12605,"high":12624,"low":12566,"close":12600,"volume":185515},{"date":"2025-03-17","open":12610,"high":12610,"low":12542,"close":12566,"volume":241465},{"date":"2025-03-18","open":12576,"high":12649,"low":12542,"close":12649,"volume":236412},{"date":"2025-03-19","open":12639,"high":12639,"low":12585,"close":12605,"volume":160062},{"date":"2025-03-20","open":12752,"high":12762,"low":12674,"close":12742,"volume":175916},{"date":"2025-03-21","open":12747,"high":12816,"low":12737,"close":12757,"volume":174754},{"date":"2025-03-24","open":12728,"high":12840,"low":12728,"close":12830,"volume":207941},{"date":"2025-03-25","open":12835,"high":12889,"low":12835,"close":12879,"volume":254099},{"date":"2025-03-26","open":12845,"high":12874,"low":12825,"close":12859,"volume":284712},{"date":"2025-03-27","open":12844,"high":12854,"low":12790,"close":12815,"volume":202003},{"date":"2025-03-28","open":12805,"high":12819,"low":12771,"close":12815,"volume":161823},{"date":"2025-03-31","open":12796,"high":12796,"low":12718,"close":12762,"volume":202299},{"date":"2025-04-01","open":12781,"high":12845,"low":12757,"close":12806,"volume":241658},{"date":"2025-04-02","open":12917,"high":12917,"low":12756,"close":12771,"volume":190588},{"date":"2025-04-03","open":12742,"high":12742,"low":12664,"close":12708,"volume":179961},{"date":"2025-04-04","open":12557,"high":12625,"low":12288,"close":12356,"volume":327203},{"date":"2025-04-07","open":11756,"high":12322,"low":11751,"close":12254,"volume":537424},{"date":"2025-04-08","open":12288,"high":12527,"low":12288,"close":12527,"volume":473094},{"date":"2025-04-09","open":12439,"high":12469,"low":12376,"close":12454,"volume":321119},{"date":"2025-04-10","open":12586,"high":12640,"low":12562,"close":12591,"volume":340690},{"date":"2025-04-11","open":12435,"high":12474,"low":12352,"close":12469,"volume":289848},{"date":"2025-04-14","open":12347,"high":12356,"low":12293,"close":12308,"volume":271919},{"date":"2025-04-15","open":12297,"high":12312,"low":12233,"close":12312,"volume":216448},{"date":"2025-04-16","open":12298,"high":12327,"low":12220,"close":12269,"volume":193071},{"date":"2025-04-17","open":12249,"high":12249,"low":12166,"close":12195,"volume":141130},{"date":"2025-04-18","open":12205,"high":12264,"low":12171,"close":12264,"volume":122068},{"date":"2025-04-21","open":12239,"high":12239,"low":12107,"close":12151,"volume":161007},{"date":"2025-04-22","open":12068,"high":12186,"low":12063,"close":12127,"volume":197924},{"date":"2025-04-23","open":12322,"high":12337,"low":12254,"close":12264,"volume":163657},{"date":"2025-04-24","open":12317,"high":12366,"low":12298,"close":12366,"volume":94445},{"date":"2025-04-25","open":12425,"high":12503,"low":12420,"close":12483,"volume":172064},{"date":"2025-04-28","open":12508,"high":12527,"low":12459,"close":12527,"volume":171793},{"date":"2025-04-29","open":12508,"high":12542,"low":12488,"close":12513,"volume":168759},{"date":"2025-04-30","open":12498,"high":12498,"low":12381,"close":12400,"volume":129066},{"date":"2025-05-02","open":12542,"high":12581,"low":12332,"close":12332,"volume":240484},{"date":"2025-05-07","open":12122,"high":12298,"low":12068,"close":12259,"volume":175285},{"date":"2025-05-08","open":12259,"high":12273,"low":12210,"close":12254,"volume":177633},{"date":"2025-05-09","open":12254,"high":12405,"low":12249,"close":12278,"volume":131499},{"date":"2025-05-12","open":12278,"high":12376,"low":12244,"close":12352,"volume":223499},{"date":"2025-05-13","open":12498,"high":12552,"low":12439,"close":12532,"volume":206892},{"date":"2025-05-14","open":12547,"high":12610,"low":12498,"close":12610,"volume":235321},{"date":"2025-05-15","open":12508,"high":12527,"low":12332,"close":12371,"volume":225285},{"date":"2025-05-16","open":12371,"high":12420,"low":12332,"close":12361,"volume":174355},{"date":"2025-05-19","open":12361,"high":12449,"low":12361,"close":12420,"volume":228288},{"date":"2025-05-20","open":12404,"high":12429,"low":12365,"close":12395,"volume":199084},{"date":"2025-05-21","open":12386,"high":12386,"low":12308,"close":12342,"volume":144911},{"date":"2025-05-22","open":12303,"high":12317,"low":12156,"close":12239,"volume":149124},{"date":"2025-05-23","open":12249,"high":12268,"low":12151,"close":12186,"volume":169521},{"date":"2025-05-26","open":12151,"high":12161,"low":12059,"close":12112,"volume":186442},{"date":"2025-05-27","open":12122,"high":12166,"low":12098,"close":12161,"volume":166933},{"date":"2025-05-28","open":12230,"high":12259,"low":12176,"close":12249,"volume":129337},{"date":"2025-05-29","open":12259,"high":12376,"low":12259,"close":12308,"volume":128606},{"date":"2025-05-30","open":12195,"high":12283,"low":12151,"close":12273,"volume":150645},{"date":"2025-06-02","open":12273,"high":12313,"low":12186,"close":12200,"volume":203041},{"date":"2025-06-04","open":12200,"high":12317,"low":12200,"close":12249,"volume":130334},{"date":"2025-06-05","open":12249,"high":12249,"low":12107,"close":12112,"volume":180284},{"date":"2025-06-09","open":12142,"high":12195,"low":12103,"close":12103,"volume":202470},{"date":"2025-06-10","open":12103,"high":12225,"low":12093,"close":12210,"volume":194812},{"date":"2025-06-11","open":12225,"high":12303,"low":12195,"close":12303,"volume":194354},{"date":"2025-06-12","open":12303,"high":12332,"low":12117,"close":12161,"volume":182757},{"date":"2025-06-13","open":12234,"high":12239,"low":12103,"close":12181,"volume":168656},{"date":"2025-06-16","open":12166,"high":12244,"low":12161,"close":12200,"volume":146252},{"date":"2025-06-17","open":12200,"high":12215,"low":12161,"close":12200,"volume":194817},{"date":"2025-06-18","open":12200,"high":12332,"low":12200,"close":12273,"volume":151300},{"date":"2025-06-19","open":12127,"high":12381,"low":12127,"close":12342,"volume":141020},{"date":"2025-06-20","open":12341,"high":12341,"low":12214,"close":12229,"volume":113429},{"date":"2025-06-23","open":12230,"high":12361,"low":12230,"close":12337,"volume":234431},{"date":"2025-06-24","open":12337,"high":12352,"low":12241,"close":12249,"volume":158677},{"date":"2025-06-25","open":12249,"high":12293,"low":12195,"close":12283,"volume":202508},{"date":"2025-06-26","open":12283,"high":12293,"low":12200,"close":12244,"volume":133634},{"date":"2025-06-27","open":12244,"high":12283,"low":12220,"close":12283,"volume":158249},{"date":"2025-06-30","open":12293,"high":12337,"low":12200,"close":12234,"volume":193384},{"date":"2025-07-01","open":12234,"high":12308,"low":12205,"close":12308,"volume":232486},{"date":"2025-07-02","open":12156,"high":12356,"low":12156,"close":12337,"volume":152562},{"date":"2025-07-03","open":12337,"high":12356,"low":12273,"close":12342,"volume":178984},{"date":"2025-07-04","open":12352,"high":12435,"low":12342,"close":12371,"volume":170692},{"date":"2025-07-07","open":12351,"high":12434,"low":12351,"close":12395,"volume":203180},{"date":"2025-07-08","open":12507,"high":12507,"low":12386,"close":12435,"volume":157636},{"date":"2025-07-09","open":12483,"high":12483,"low":12435,"close":12464,"volume":125596},{"date":"2025-07-10","open":12532,"high":12532,"low":12454,"close":12469,"volume":166710},{"date":"2025-07-11","open":12474,"high":12527,"low":12459,"close":12527,"volume":218192},{"date":"2025-07-14","open":12654,"high":12654,"low":12469,"close":12542,"volume":204912},{"date":"2025-07-15","open":12532,"high":12654,"low":12532,"close":12586,"volume":185449},{"date":"2025-07-16","open":12586,"high":12610,"low":12566,"close":12591,"volume":233812},{"date":"2025-07-17","open":12630,"high":12659,"low":12606,"close":12659,"volume":169439},{"date":"2025-07-18","open":12659,"high":12713,"low":12659,"close":12708,"volume":208623},{"date":"2025-07-21","open":12708,"high":12728,"low":12669,"close":12674,"volume":245352},{"date":"2025-07-22","open":12693,"high":12698,"low":12615,"close":12659,"volume":219423},{"date":"2025-07-23","open":12659,"high":12659,"low":12557,"close":12625,"volume":253513},{"date":"2025-07-24","open":12692,"high":12692,"low":12488,"close":12518,"volume":200065},{"date":"2025-07-25","open":12527,"high":12625,"low":12527,"close":12625,"volume":206800},{"date":"2025-07-28","open":12639,"high":12688,"low":12629,"close":12688,"volume":227564},{"date":"2025-07-29","open":12689,"high":12786,"low":12689,"close":12762,"volume":208963},{"date":"2025-07-30","open":12761,"high":12761,"low":12634,"close":12688,"volume":212503},{"date":"2025-07-31","open":12689,"high":12820,"low":12689,"close":12747,"volume":242466},{"date":"2025-08-01","open":12752,"high":12801,"low":12728,"close":12801,"volume":219925},{"date":"2025-08-04","open":12645,"high":12762,"low":12606,"close":12640,"volume":231208},{"date":"2025-08-05","open":12640,"high":12742,"low":12640,"close":12737,"volume":240339},{"date":"2025-08-06","open":12722,"high":12727,"low":12668,"close":12727,"volume":212770},{"date":"2025-08-07","open":12732,"high":12791,"low":12649,"close":12693,"volume":269071},{"date":"2025-08-08","open":12693,"high":12737,"low":12649,"close":12737,"volume":186295},{"date":"2025-08-11","open":12742,"high":12776,"low":12723,"close":12752,"volume":248524},{"date":"2025-08-12","open":12772,"high":12786,"low":12737,"close":12752,"volume":184970},{"date":"2025-08-13","open":12864,"high":12864,"low":12732,"close":12737,"volume":207874},{"date":"2025-08-14","open":12737,"high":12776,"low":12713,"close":12757,"volume":223410},{"date":"2025-08-18","open":12757,"high":12816,"low":12747,"close":12781,"volume":289932},{"date":"2025-08-19","open":12780,"high":12815,"low":12780,"close":12815,"volume":212475},{"date":"2025-08-20","open":12816,"high":12879,"low":12806,"close":12879,"volume":225828},{"date":"2025-08-21","open":12879,"high":12879,"low":12840,"close":12864,"volume":238603},{"date":"2025-08-22","open":12864,"high":12869,"low":12776,"close":12796,"volume":223632},{"date":"2025-08-25","open":12800,"high":13010,"low":12795,"close":12810,"volume":314492},{"date":"2025-08-26","open":12811,"high":12884,"low":12791,"close":12884,"volume":230525},{"date":"2025-08-27","open":12972,"high":12972,"low":12884,"close":12908,"volume":248062},{"date":"2025-08-28","open":12996,"high":12996,"low":12820,"close":12845,"volume":299102},{"date":"2025-08-29","open":12845,"high":12874,"low":12816,"close":12874,"volume":208818},{"date":"2025-09-01","open":12874,"high":12884,"low":12835,"close":12874,"volume":262013},{"date":"2025-09-02","open":12898,"high":12898,"low":12839,"close":12854,"volume":204413},{"date":"2025-09-03","open":12976,"high":12976,"low":12839,"close":12854,"volume":178977},{"date":"2025-09-04","open":12859,"high":12894,"low":12825,"close":12884,"volume":171154},{"date":"2025-09-05","open":12884,"high":12982,"low":12884,"close":12908,"volume":242451},{"date":"2025-09-08","open":12908,"high":12913,"low":12855,"close":12889,"volume":301377},{"date":"2025-09-09","open":12899,"high":12899,"low":12840,"close":12879,"volume":270951},{"date":"2025-09-10","open":12972,"high":13011,"low":12864,"close":12879,"volume":307939},{"date":"2025-09-11","open":12957,"high":12957,"low":12879,"close":12942,"volume":242239},{"date":"2025-09-12","open":12941,"high":12946,"low":12912,"close":12937,"volume":310473},{"date":"2025-09-15","open":12986,"high":12986,"low":12923,"close":12942,"volume":321375},{"date":"2025-09-16","open":12942,"high":12947,"low":12864,"close":12879,"volume":333299},{"date":"2025-09-17","open":12918,"high":12918,"low":12845,"close":12879,"volume":283308},{"date":"2025-09-18","open":12884,"high":12962,"low":12884,"close":12957,"volume":350491},{"date":"2025-09-19","open":12889,"high":13035,"low":12889,"close":13006,"volume":326423},{"date":"2025-09-22","open":13005,"high":13088,"low":12995,"close":13020,"volume":425291},{"date":"2025-09-23","open":13166,"high":13166,"low":13015,"close":13064,"volume":391107},{"date":"2025-09-24","open":13172,"high":13172,"low":13021,"close":13079,"volume":313191},{"date":"2025-09-25","open":13177,"high":13177,"low":13065,"close":13084,"volume":317590},{"date":"2025-09-26","open":13089,"high":13182,"low":13089,"close":13172,"volume":326147},{"date":"2025-09-29","open":13172,"high":13172,"low":13079,"close":13089,"volume":344382},{"date":"2025-09-30","open":13093,"high":13142,"low":13078,"close":13142,"volume":363238},{"date":"2025-10-01","open":13231,"high":13231,"low":13123,"close":13128,"volume":374782},{"date":"2025-10-02","open":13230,"high":13230,"low":13127,"close":13147,"volume":332194},{"date":"2025-10-10","open":13166,"high":13479,"low":13166,"close":13347,"volume":623148},{"date":"2025-10-13","open":13327,"high":13405,"low":12790,"close":13357,"volume":727348},{"date":"2025-10-14","open":13484,"high":13484,"low":13347,"close":13391,"volume":517844},{"date":"2025-10-15","open":13469,"high":13469,"low":13308,"close":13347,"volume":514773},{"date":"2025-10-16","open":13347,"high":13352,"low":13278,"close":13308,"volume":484733},{"date":"2025-10-17","open":13231,"high":13294,"low":13221,"close":13279,"volume":444670},{"date":"2025-10-20","open":13284,"high":13426,"low":13284,"close":13338,"volume":497739},{"date":"2025-10-21","open":13333,"high":13455,"low":13333,"close":13455,"volume":542485},{"date":"2025-10-22","open":13454,"high":13474,"low":13425,"close":13474,"volume":405602},{"date":"2025-10-23","open":13470,"high":13548,"low":13431,"close":13528,"volume":354771},{"date":"2025-10-24","open":13514,"high":13548,"low":13494,"close":13543,"volume":423704},{"date":"2025-10-27","open":13572,"high":13572,"low":13519,"close":13538,"volume":604242},{"date":"2025-10-28","open":13592,"high":13836,"low":13528,"close":13626,"volume":542706},{"date":"2025-10-29","open":13640,"high":13640,"low":13557,"close":13606,"volume":546607},{"date":"2025-10-30","open":13606,"high":13606,"low":13459,"close":13523,"volume":569739},{"date":"2025-10-31","open":13475,"high":13631,"low":13475,"close":13499,"volume":574054},{"date":"2025-11-03","open":13499,"high":13553,"low":13489,"close":13509,"volume":593222,"rsi_14":59.64,"sma_20":13728.28,"sma_60":13367.81,"sma_120":13028.22},{"date":"2025-11-04","open":13620,"high":13620,"low":13523,"close":13557,"volume":497218,"rsi_14":67.16,"sma_20":13749.52,"sma_60":13383.48,"sma_120":13039.34},{"date":"2025-11-05","open":13425,"high":13650,"low":13425,"close":13650,"volume":556766,"rsi_14":75.68,"sma_20":13776.3,"sma_60":13399.07,"sma_120":13051.06},{"date":"2025-11-06","open":13655,"high":13665,"low":13582,"close":13665,"volume":487197,"rsi_14":79.69,"sma_20":13802.77,"sma_60":13415.06,"sma_120":13062.26},{"date":"2025-11-07","open":13664,"high":13723,"low":13586,"close":13723,"volume":463719,"rsi_14":79.69,"sma_20":13822.02,"sma_60":13432.66,"sma_120":13072.43},{"date":"2025-11-10","open":13699,"high":13738,"low":13685,"close":13699,"volume":513883,"rsi_14":71.86,"sma_20":13839.47,"sma_60":13449.07,"sma_120":13081.72},{"date":"2025-11-11","open":13841,"high":13870,"low":13734,"close":13836,"volume":467858,"rsi_14":76.74,"sma_20":13862.2,"sma_60":13467.57,"sma_120":13094.22},{"date":"2025-11-12","open":13874,"high":13908,"low":13806,"close":13889,"volume":556808,"rsi_14":76.78,"sma_20":13889.95,"sma_60":13486.99,"sma_120":13107.27},{"date":"2025-11-13","open":13943,"high":13982,"low":13864,"close":13928,"volume":574407,"rsi_14":77.57,"sma_20":13921.69,"sma_60":13507.34,"sma_120":13120.15},{"date":"2025-11-14","open":13865,"high":13899,"low":13685,"close":13758,"volume":569000,"rsi_14":62.7,"sma_20":13946.22,"sma_60":13524.42,"sma_120":13131.77},{"date":"2025-11-17","open":13757,"high":13982,"low":13685,"close":13801,"volume":497578,"rsi_14":60.71,"sma_20":13969.97,"sma_60":13541.84,"sma_120":13144.22},{"date":"2025-11-18","open":13801,"high":13806,"low":13703,"close":13723,"volume":472058,"rsi_14":56.64,"sma_20":13983.74,"sma_60":13557.34,"sma_120":13156.89},{"date":"2025-11-19","open":13577,"high":13748,"low":13577,"close":13738,"volume":361192,"rsi_14":63.18,"sma_20":13997.21,"sma_60":13571.99,"sma_120":13170.14},{"date":"2025-11-20","open":13796,"high":14089,"low":13781,"close":13850,"volume":468499,"rsi_14":69.56,"sma_20":14013.74,"sma_60":13588.84,"sma_120":13184.98},{"date":"2025-11-21","open":13645,"high":13821,"low":13645,"close":13821,"volume":522113,"rsi_14":67.03,"sma_20":14028.03,"sma_60":13606.35,"sma_120":13199.15},{"date":"2025-11-24","open":13826,"high":13870,"low":13778,"close":13836,"volume":542248,"rsi_14":65.72,"sma_20":14043.28,"sma_60":13623.84,"sma_120":13212.69},{"date":"2025-11-25","open":13914,"high":14095,"low":13846,"close":13870,"volume":629928,"rsi_14":63.27,"sma_20":14055.77,"sma_60":13640.66,"sma_120":13226.02},{"date":"2025-11-26","open":13869,"high":13982,"low":13762,"close":13860,"volume":606730,"rsi_14":61.95,"sma_20":14068.78,"sma_60":13656.93,"sma_120":13239.57},{"date":"2025-11-27","open":13860,"high":13904,"low":13826,"close":13884,"volume":474282,"rsi_14":60.25,"sma_20":14087.26,"sma_60":13674.68,"sma_120":13253.94},{"date":"2025-11-28","open":13884,"high":13967,"low":13836,"close":13967,"volume":441563,"rsi_14":65.96,"sma_20":14111.27,"sma_60":13693.34,"sma_120":13268.61},{"date":"2025-12-01","open":14085,"high":14085,"low":13889,"close":13948,"volume":654241,"rsi_14":57.75,"sma_20":14133.77,"sma_60":13711.68,"sma_120":13284.28},{"date":"2025-12-02","open":14070,"high":14070,"low":13865,"close":13884,"volume":681657,"rsi_14":49.66,"sma_20":14150.51,"sma_60":13729.26,"sma_120":13299.49},{"date":"2025-12-03","open":13963,"high":13963,"low":13880,"close":13919,"volume":566341,"rsi_14":49.33,"sma_20":14164.24,"sma_60":13747.42,"sma_120":13314.07},{"date":"2025-12-04","open":14021,"high":14021,"low":13894,"close":13982,"volume":534977,"rsi_14":68.04,"sma_20":14180.5,"sma_60":13766.17,"sma_120":13328.4},{"date":"2025-12-05","open":13982,"high":13992,"low":13943,"close":13958,"volume":581664,"rsi_14":62.95,"sma_20":14192.49,"sma_60":13784.09,"sma_120":13343.74},{"date":"2025-12-08","open":13992,"high":14099,"low":13928,"close":13972,"volume":641059,"rsi_14":73.06,"sma_20":14206.51,"sma_60":13802.59,"sma_120":13359.03},{"date":"2025-12-09","open":14153,"high":14153,"low":13943,"close":14011,"volume":663130,"rsi_14":74.25,"sma_20":14215.52,"sma_60":13821.92,"sma_120":13374.49},{"date":"2025-12-10","open":14016,"high":14016,"low":13919,"close":13953,"volume":544153,"rsi_14":60.03,"sma_20":14218.77,"sma_60":13840.25,"sma_120":13389.45},{"date":"2025-12-11","open":14011,"high":14011,"low":13904,"close":13958,"volume":601517,"rsi_14":64.01,"sma_20":14220.26,"sma_60":13857.6,"sma_120":13403.83},{"date":"2025-12-12","open":14021,"high":14055,"low":14002,"close":14055,"volume":626292,"rsi_14":69.29,"sma_20":14235.51,"sma_60":13876.67,"sma_120":13418.45},{"date":"2025-12-15","open":14050,"high":14050,"low":13953,"close":13992,"volume":822680,"rsi_14":60.21,"sma_20":14245.26,"sma_60":13894.6,"sma_120":13433.49},{"date":"2025-12-16","open":13919,"high":13963,"low":13884,"close":13963,"volume":718287,"rsi_14":58.24,"sma_20":14257.51,"sma_60":13913.1,"sma_120":13447.36},{"date":"2025-12-17","open":14148,"high":14148,"low":13924,"close":14011,"volume":763596,"rsi_14":59.85,"sma_20":14271.53,"sma_60":13932.43,"sma_120":13462.41},{"date":"2025-12-18","open":13875,"high":13928,"low":13860,"close":13919,"volume":620354,"rsi_14":46.27,"sma_20":14275.02,"sma_60":13948.85,"sma_120":13476.37},{"date":"2025-12-19","open":13928,"high":13977,"low":13909,"close":13948,"volume":674411,"rsi_14":50.0,"sma_20":14281.5,"sma_60":13964.94,"sma_120":13490.91},{"date":"2025-12-22","open":13992,"high":14119,"low":13992,"close":14119,"volume":834121,"rsi_14":65.19,"sma_20":14296.0,"sma_60":13983.68,"sma_120":13506.58},{"date":"2025-12-23","open":14148,"high":14148,"low":14094,"close":14124,"volume":809044,"rsi_14":63.82,"sma_20":14309.02,"sma_60":14001.76,"sma_120":13522.71},{"date":"2025-12-24","open":14182,"high":14182,"low":13826,"close":13865,"volume":864341,"rsi_14":43.75,"sma_20":14309.25,"sma_60":14015.18,"sma_120":13536.0},{"date":"2025-12-26","open":13845,"high":14153,"low":13723,"close":13821,"volume":985663,"rsi_14":42.86,"sma_20":14306.0,"sma_60":14027.76,"sma_120":13548.66},{"date":"2025-12-29","open":14155,"high":14155,"low":13707,"close":13710,"volume":959350,"rsi_14":28.72,"sma_20":14276.25,"sma_60":14031.43,"sma_120":13557.58},{"date":"2025-12-30","open":13715,"high":13795,"low":13620,"close":13795,"volume":828656,"rsi_14":30.93,"sma_20":14251.75,"sma_60":14037.93,"sma_120":13566.96},{"date":"2026-01-02","open":13795,"high":13795,"low":13685,"close":13770,"volume":1469206,"rsi_14":31.69,"sma_20":14229.25,"sma_60":14043.09,"sma_120":13575.91},{"date":"2026-01-05","open":13770,"high":13805,"low":13740,"close":13770,"volume":1058048,"rsi_14":31.45,"sma_20":14205.0,"sma_60":14048.51,"sma_120":13584.53},{"date":"2026-01-06","open":13835,"high":13835,"low":13775,"close":13830,"volume":1424542,"rsi_14":29.45,"sma_20":14180.5,"sma_60":14054.59,"sma_120":13593.41},{"date":"2026-01-07","open":13835,"high":13875,"low":13835,"close":13860,"volume":1060815,"rsi_14":32.46,"sma_20":14158.75,"sma_60":14057.75,"sma_120":13602.49},{"date":"2026-01-08","open":13830,"high":13860,"low":13825,"close":13830,"volume":857966,"rsi_14":32.46,"sma_20":14134.75,"sma_60":14060.25,"sma_120":13610.83},{"date":"2026-01-09","open":13830,"high":13945,"low":13830,"close":13945,"volume":666196,"rsi_14":35.59,"sma_20":14114.5,"sma_60":14064.08,"sma_120":13619.99},{"date":"2026-01-12","open":14050,"high":14050,"low":13940,"close":14045,"volume":880340,"rsi_14":42.55,"sma_20":14102.25,"sma_60":14070.32,"sma_120":13629.62},{"date":"2026-01-13","open":14065,"high":14140,"low":14050,"close":14125,"volume":837310,"rsi_14":44.52,"sma_20":14093.75,"sma_60":14078.57,"sma_120":13639.87},{"date":"2026-01-14","open":14135,"high":14180,"low":14130,"close":14160,"volume":988992,"rsi_14":38.64,"sma_20":14082.0,"sma_60":14087.91,"sma_120":13649.83},{"date":"2026-01-15","open":14130,"high":14145,"low":13980,"close":14095,"volume":1027265,"rsi_14":36.59,"sma_20":14070.25,"sma_60":14095.16,"sma_120":13658.83},{"date":"2026-01-16","open":14150,"high":14150,"low":14080,"close":14145,"volume":813725,"rsi_14":47.64,"sma_20":14062.5,"sma_60":14101.25,"sma_120":13668.54},{"date":"2026-01-19","open":14120,"high":14280,"low":14055,"close":14085,"volume":1100948,"rsi_14":47.03,"sma_20":14049.25,"sma_60":14106.0,"sma_120":13677.88},{"date":"2026-01-20","open":14150,"high":14150,"low":14025,"close":14090,"volume":913027,"rsi_14":75.68,"sma_20":14041.0,"sma_60":14109.92,"sma_120":13687.54},{"date":"2026-01-21","open":14060,"high":14060,"low":13915,"close":13985,"volume":1052354,"rsi_14":62.5,"sma_20":14026.0,"sma_60":14111.84,"sma_120":13697.25},{"date":"2026-01-22","open":14030,"high":14035,"low":13960,"close":14005,"volume":809069,"rsi_14":65.56,"sma_20":14003.25,"sma_60":14114.18,"sma_120":13706.21},{"date":"2026-01-23","open":14005,"high":14265,"low":14000,"close":14040,"volume":758339,"rsi_14":67.09,"sma_20":13982.0,"sma_60":14115.6,"sma_120":13714.91},{"date":"2026-01-26","open":14035,"high":14035,"low":13720,"close":13760,"volume":1208983,"rsi_14":46.53,"sma_20":13960.0,"sma_60":14112.68,"sma_120":13720.66},{"date":"2026-01-27","open":13770,"high":13925,"low":13770,"close":13890,"volume":704245,"rsi_14":51.35,"sma_20":13946.75,"sma_60":14113.34,"sma_120":13728.12},{"date":"2026-01-28","open":13890,"high":13890,"low":13630,"close":13675,"volume":1057205,"rsi_14":44.02,"sma_20":13945.0,"sma_60":14110.84,"sma_120":13733.28},{"date":"2026-01-29","open":13675,"high":13710,"low":13605,"close":13655,"volume":943135,"rsi_14":37.92,"sma_20":13938.0,"sma_60":14107.84,"sma_120":13737.83},{"date":"2026-01-30","open":13660,"high":13755,"low":13655,"close":13755,"volume":876504,"rsi_14":37.92,"sma_20":13937.25,"sma_60":14105.67,"sma_120":13744.57},{"date":"2026-02-02","open":13740,"high":13975,"low":13730,"close":13960,"volume":850912,"rsi_14":43.77,"sma_20":13946.75,"sma_60":14105.33,"sma_120":13752.2},{"date":"2026-02-03","open":14000,"high":14070,"low":13905,"close":13930,"volume":710101,"rsi_14":41.29,"sma_20":13951.75,"sma_60":14104.25,"sma_120":13759.66},{"date":"2026-02-04","open":13900,"high":13900,"low":13850,"close":13880,"volume":774755,"rsi_14":41.76,"sma_20":13952.75,"sma_60":14101.33,"sma_120":13766.99},{"date":"2026-02-05","open":13880,"high":14025,"low":13880,"close":14025,"volume":712208,"rsi_14":45.71,"sma_20":13962.5,"sma_60":14101.25,"sma_120":13775.16},{"date":"2026-02-06","open":13960,"high":13965,"low":13885,"close":13930,"volume":731293,"rsi_14":44.6,"sma_20":13961.75,"sma_60":14097.26,"sma_120":13782.42},{"date":"2026-02-09","open":14100,"high":14100,"low":13985,"close":14000,"volume":705474,"rsi_14":47.0,"sma_20":13959.5,"sma_60":14093.51,"sma_120":13790.25},{"date":"2026-02-10","open":14075,"high":14075,"low":13945,"close":14020,"volume":559969,"rsi_14":51.24,"sma_20":13954.25,"sma_60":14089.42,"sma_120":13798.38},{"date":"2026-02-11","open":13990,"high":14000,"low":13940,"close":13945,"volume":544984,"rsi_14":47.96,"sma_20":13943.5,"sma_60":14087.0,"sma_120":13805.71},{"date":"2026-02-12","open":13900,"high":13920,"low":13810,"close":13820,"volume":573589,"rsi_14":42.95,"sma_20":13929.75,"sma_60":14081.75,"sma_120":13811.8},{"date":"2026-02-13","open":13770,"high":13770,"low":13695,"close":13745,"volume":612135,"rsi_14":49.45,"sma_20":13909.75,"sma_60":14076.59,"sma_120":13816.96},{"date":"2026-02-19","open":13760,"high":13875,"low":13760,"close":13805,"volume":945478,"rsi_14":46.69,"sma_20":13895.75,"sma_60":14072.18,"sma_120":13822.09},{"date":"2026-02-20","open":13800,"high":13850,"low":13775,"close":13800,"volume":726784,"rsi_14":55.81,"sma_20":13881.25,"sma_60":14065.76,"sma_120":13827.3},{"date":"2026-02-23","open":13800,"high":13800,"low":13700,"close":13715,"volume":956096,"rsi_14":52.63,"sma_20":13867.75,"sma_60":14058.42,"sma_120":13832.38},{"date":"2026-02-24","open":13710,"high":13790,"low":13700,"close":13750,"volume":653550,"rsi_14":49.77,"sma_20":13855.0,"sma_60":14051.42,"sma_120":13837.63},{"date":"2026-02-25","open":13755,"high":13795,"low":13645,"close":13655,"volume":898734,"rsi_14":34.2,"sma_20":13835.75,"sma_60":14042.26,"sma_120":13841.46},{"date":"2026-02-26","open":13665,"high":13700,"low":13585,"close":13645,"volume":1018595,"rsi_14":34.92,"sma_20":13830.0,"sma_60":14033.08,"sma_120":13845.01},{"date":"2026-02-27","open":13605,"high":13730,"low":13605,"close":13715,"volume":1071492,"rsi_14":41.45,"sma_20":13821.25,"sma_60":14024.67,"sma_120":13849.67},{"date":"2026-03-03","open":13760,"high":13965,"low":13760,"close":13905,"volume":1080947,"rsi_14":57.91,"sma_20":13849.37,"sma_60":14023.54,"sma_120":13858.44},{"date":"2026-03-04","open":13910,"high":14050,"low":13910,"close":13985,"volume":903409,"rsi_14":64.64,"sma_20":13882.59,"sma_60":14024.11,"sma_120":13867.9},{"date":"2026-03-05","open":14050,"high":14055,"low":13875,"close":13980,"volume":621365,"rsi_14":62.42,"sma_20":13910.55,"sma_60":14025.68,"sma_120":13877.47},{"date":"2026-03-06","open":14000,"high":14300,"low":13985,"close":14040,"volume":543256,"rsi_14":63.62,"sma_20":13931.33,"sma_60":14027.69,"sma_120":13887.56},{"date":"2026-03-09","open":13895,"high":14025,"low":13895,"close":13995,"volume":511890,"rsi_14":65.06,"sma_20":13951.31,"sma_60":14027.85,"sma_120":13897.01},{"date":"2026-03-10","open":13995,"high":14010,"low":13890,"close":13945,"volume":403792,"rsi_14":69.05,"sma_20":13971.23,"sma_60":14027.58,"sma_120":13905.83},{"date":"2026-03-11","open":13950,"high":14015,"low":13890,"close":13920,"volume":459717,"rsi_14":72.01,"sma_20":13982.61,"sma_60":14026.62,"sma_120":13914.6},{"date":"2026-03-12","open":14095,"high":14095,"low":13920,"close":13980,"volume":316271,"rsi_14":72.04,"sma_20":14001.83,"sma_60":14026.03,"sma_120":13923.97},{"date":"2026-03-13","open":14015,"high":14060,"low":13980,"close":14060,"volume":352829,"rsi_14":74.19,"sma_20":14021.63,"sma_60":14027.79,"sma_120":13934.02},{"date":"2026-03-16","open":14145,"high":14170,"low":14030,"close":14090,"volume":579172,"rsi_14":80.22,"sma_20":14041.97,"sma_60":14029.99,"sma_120":13943.79},{"date":"2026-03-17","open":14290,"high":14290,"low":14015,"close":14050,"volume":410906,"rsi_14":76.86,"sma_20":14064.02,"sma_60":14029.84,"sma_120":13953.26},{"date":"2026-03-18","open":14055,"high":14070,"low":14020,"close":14045,"volume":427601,"rsi_14":83.17,"sma_20":14092.06,"sma_60":14030.69,"sma_120":13962.64},{"date":"2026-03-19","open":14020,"high":14105,"low":14020,"close":14045,"volume":586715,"rsi_14":83.94,"sma_20":14123.84,"sma_60":14032.03,"sma_120":13972.57},{"date":"2026-03-20","open":14045,"high":14065,"low":13920,"close":14065,"volume":428971,"rsi_14":83.17,"sma_20":14153.66,"sma_60":14032.89,"sma_120":13982.66},{"date":"2026-03-23","open":14065,"high":14065,"low":13925,"close":14000,"volume":466502,"rsi_14":58.41,"sma_20":14180.39,"sma_60":14034.21,"sma_120":13991.53},{"date":"2026-03-24","open":14000,"high":14000,"low":13905,"close":13960,"volume":489001,"rsi_14":47.62,"sma_20":14209.33,"sma_60":14034.36,"sma_120":13999.65},{"date":"2026-03-25","open":13960,"high":14035,"low":13940,"close":14035,"volume":320860,"rsi_14":54.62,"sma_20":14240.35,"sma_60":14032.87,"sma_120":14008.27},{"date":"2026-03-26","open":14035,"high":14120,"low":14035,"close":14080,"volume":414748,"rsi_14":53.45,"sma_20":14278.43,"sma_60":14032.06,"sma_120":14016.91},{"date":"2026-03-27","open":14080,"high":14080,"low":13940,"close":13990,"volume":381593,"rsi_14":49.6,"sma_20":14312.4,"sma_60":14034.13,"sma_120":14024.66},{"date":"2026-03-30","open":13990,"high":13990,"low":13820,"close":13920,"volume":356885,"rsi_14":48.06,"sma_20":14339.29,"sma_60":14035.76,"sma_120":14031.76},{"date":"2026-03-31","open":13915,"high":14140,"low":13910,"close":14110,"volume":354888,"rsi_14":61.73,"sma_20":14349.79,"sma_60":14048.05,"sma_120":14039.74},{"date":"2026-04-01","open":14090,"high":14115,"low":14040,"close":14040,"volume":512423,"rsi_14":53.66,"sma_20":14352.6,"sma_60":14057.73,"sma_120":14047.83},{"date":"2026-04-02","open":14355,"high":14355,"low":14075,"close":14085,"volume":389650,"rsi_14":51.59,"sma_20":14357.98,"sma_60":14068.59,"sma_120":14055.84},{"date":"2026-04-03","open":14120,"high":14350,"low":14010,"close":14075,"volume":340253,"rsi_14":49.02,"sma_20":14359.77,"sma_60":14079.28,"sma_120":14063.9},{"date":"2026-04-06","open":14080,"high":14155,"low":14070,"close":14095,"volume":399563,"rsi_14":53.02,"sma_20":14364.89,"sma_60":14089.32,"sma_120":14071.95},{"date":"2026-04-07","open":14160,"high":14165,"low":14070,"close":14070,"volume":373009,"rsi_14":51.63,"sma_20":14371.29,"sma_60":14098.42,"sma_120":14078.09},{"date":"2026-04-08","open":14080,"high":14080,"low":13980,"close":14000,"volume":575819,"rsi_14":47.31,"sma_20":14375.39,"sma_60":14106.83,"sma_120":14083.54},{"date":"2026-04-09","open":14000,"high":14075,"low":14000,"close":14040,"volume":331290,"rsi_14":48.54,"sma_20":14378.46,"sma_60":14114.01,"sma_120":14089.04},{"date":"2026-04-10","open":14040,"high":14135,"low":14020,"close":14125,"volume":337882,"rsi_14":57.14,"sma_20":14381.79,"sma_60":14120.97,"sma_120":14095.65},{"date":"2026-04-13","open":14080,"high":14210,"low":14080,"close":14130,"volume":378324,"rsi_14":60.12,"sma_20":14383.83,"sma_60":14126.69,"sma_120":14102.63},{"date":"2026-04-14","open":14135,"high":14220,"low":14110,"close":14180,"volume":382648,"rsi_14":58.9,"sma_20":14390.49,"sma_60":14132.67,"sma_120":14110.29},{"date":"2026-04-15","open":14245,"high":14250,"low":14165,"close":14210,"volume":486969,"rsi_14":58.13,"sma_20":14398.94,"sma_60":14140.25,"sma_120":14117.7},{"date":"2026-04-16","open":14285,"high":14290,"low":14200,"close":14265,"volume":439013,"rsi_14":67.97,"sma_20":14410.2,"sma_60":14147.93,"sma_120":14124.59},{"date":"2026-04-17","open":14285,"high":14360,"low":14285,"close":14355,"volume":422057,"rsi_14":77.71,"sma_20":14425.05,"sma_60":14158.15,"sma_120":14132.07},{"date":"2026-04-20","open":14360,"high":14365,"low":14295,"close":14360,"volume":559301,"rsi_14":70.83,"sma_20":14443.48,"sma_60":14168.37,"sma_120":14139.15},{"date":"2026-04-21","open":14375,"high":14375,"low":14310,"close":14325,"volume":510979,"rsi_14":75.22,"sma_20":14462.16,"sma_60":14179.75,"sma_120":14145.79},{"date":"2026-04-22","open":14385,"high":14405,"low":14335,"close":14365,"volume":458644,"rsi_14":75.0,"sma_20":14479.06,"sma_60":14191.47,"sma_120":14152.82},{"date":"2026-04-23","open":14380,"high":14440,"low":14365,"close":14415,"volume":470312,"rsi_14":78.33,"sma_20":14496.21,"sma_60":14203.46,"sma_120":14159.53},{"date":"2026-04-24","open":14415,"high":14455,"low":14400,"close":14450,"volume":564353,"rsi_14":78.86,"sma_20":14519.76,"sma_60":14220.72,"sma_120":14166.7},{"date":"2026-04-27","open":14455,"high":14460,"low":14365,"close":14380,"volume":674109,"rsi_14":73.48,"sma_20":14543.31,"sma_60":14234.62,"sma_120":14173.98},{"date":"2026-04-28","open":14380,"high":14435,"low":14375,"close":14395,"volume":502937,"rsi_14":82.64,"sma_20":14557.9,"sma_60":14252.35,"sma_120":14181.6},{"date":"2026-04-29","open":14390,"high":14440,"low":14350,"close":14435,"volume":436832,"rsi_14":82.64,"sma_20":14578.12,"sma_60":14271.1,"sma_120":14189.47},{"date":"2026-04-30","open":14500,"high":14560,"low":14410,"close":14430,"volume":517714,"rsi_14":79.05,"sma_20":14595.78,"sma_60":14288.1,"sma_120":14196.89},{"date":"2026-05-04","open":14430,"high":14480,"low":14405,"close":14405,"volume":777903,"rsi_14":75.23,"sma_20":14612.68,"sma_60":14301.26,"sma_120":14203.29},{"date":"2026-05-06","open":14405,"high":14430,"low":14290,"close":14330,"volume":1019767,"rsi_14":63.16,"sma_20":14624.71,"sma_60":14313.64,"sma_120":14208.94},{"date":"2026-05-07","open":14300,"high":14420,"low":14290,"close":14420,"volume":861928,"rsi_14":66.67,"sma_20":14642.63,"sma_60":14328.38,"sma_120":14214.86},{"date":"2026-05-08","open":14405,"high":14520,"low":14400,"close":14520,"volume":638473,"rsi_14":68.89,"sma_20":14669.25,"sma_60":14342.42,"sma_120":14221.84},{"date":"2026-05-11","open":14530,"high":14640,"low":14515,"close":14620,"volume":943650,"rsi_14":69.34,"sma_20":14698.94,"sma_60":14359.74,"sma_120":14228.5},{"date":"2026-05-12","open":14620,"high":14770,"low":14620,"close":14760,"volume":777788,"rsi_14":74.39,"sma_20":14731.45,"sma_60":14378.29,"sma_120":14235.9},{"date":"2026-05-13","open":14760,"high":14895,"low":14760,"close":14815,"volume":632569,"rsi_14":79.17,"sma_20":14766.52,"sma_60":14397.44,"sma_120":14243.43},{"date":"2026-05-14","open":14940,"high":14940,"low":14815,"close":14875,"volume":640246,"rsi_14":79.65,"sma_20":14802.1,"sma_60":14418.87,"sma_120":14252.94},{"date":"2026-05-15","open":14900,"high":15005,"low":14900,"close":14975,"volume":804790,"rsi_14":80.77,"sma_20":14841.26,"sma_60":14444.08,"sma_120":14262.92},{"date":"2026-05-18","open":14965,"high":14965,"low":14855,"close":14860,"volume":800731,"rsi_14":70.71,"sma_20":14871.72,"sma_60":14468.59,"sma_120":14272.59},{"date":"2026-05-19","open":14860,"high":14965,"low":14855,"close":14955,"volume":627379,"rsi_14":78.33,"sma_20":14902.44,"sma_60":14493.71,"sma_120":14282.95},{"date":"2026-05-20","open":15020,"high":15020,"low":14895,"close":14925,"volume":612518,"rsi_14":75.73,"sma_20":14931.37,"sma_60":14518.41,"sma_120":14292.08},{"date":"2026-05-21","open":14925,"high":15030,"low":14885,"close":15000,"volume":590120,"rsi_14":76.53,"sma_20":14965.92,"sma_60":14545.8,"sma_120":14302.11},{"date":"2026-05-22","open":15000,"high":15160,"low":15000,"close":15155,"volume":540143,"rsi_14":79.84,"sma_20":15006.37,"sma_60":14575.26,"sma_120":14313.34},{"date":"2026-05-26","open":15165,"high":15185,"low":15065,"close":15075,"volume":972161,"rsi_14":76.38,"sma_20":15040.16,"sma_60":14604.93,"sma_120":14323.59},{"date":"2026-05-27","open":15075,"high":15170,"low":15010,"close":15050,"volume":883363,"rsi_14":79.51,"sma_20":15070.87,"sma_60":14634.34,"sma_120":14333.71},{"date":"2026-05-28","open":15050,"high":15235,"low":14940,"close":15070,"volume":709866,"rsi_14":78.26,"sma_20":15106.2,"sma_60":14662.93,"sma_120":14343.8},{"date":"2026-05-29","open":15100,"high":15815,"low":15035,"close":15145,"volume":822114,"rsi_14":77.78,"sma_20":15144.6,"sma_60":14684.09,"sma_120":14353.82},{"date":"2026-06-01","open":15145,"high":15315,"low":15135,"close":15165,"volume":1019069,"rsi_14":76.08,"sma_20":15181.97,"sma_60":14704.23,"sma_120":14364.17},{"date":"2026-06-02","open":15165,"high":15300,"low":15165,"close":15275,"volume":1102447,"rsi_14":75.37,"sma_20":15225.23,"sma_60":14726.33,"sma_120":14376.01},{"date":"2026-06-04","open":15355,"high":15370,"low":15280,"close":15350,"volume":919055,"rsi_14":75.85,"sma_20":15273.61,"sma_60":14748.68,"sma_120":14388.19},{"date":"2026-06-05","open":15300,"high":15565,"low":15300,"close":15495,"volume":843333,"rsi_14":77.68,"sma_20":15333.25,"sma_60":14774.28,"sma_120":14401.07},{"date":"2026-06-08","open":15430,"high":15480,"low":15265,"close":15270,"volume":1222644,"rsi_14":61.85,"sma_20":15376.77,"sma_60":14796.89,"sma_120":14412.23},{"date":"2026-06-09","open":15270,"high":15295,"low":15040,"close":15065,"volume":880779,"rsi_14":57.68,"sma_20":15404.67,"sma_60":14816.43,"sma_120":14421.53},{"date":"2026-06-10","open":15110,"high":15425,"low":15030,"close":15130,"volume":700021,"rsi_14":56.7,"sma_20":15430.78,"sma_60":14836.06,"sma_120":14431.04},{"date":"2026-06-11","open":15110,"high":15115,"low":14975,"close":15105,"volume":578501,"rsi_14":56.92,"sma_20":15448.44,"sma_60":14853.89,"sma_120":14440.84},{"date":"2026-06-12","open":15140,"high":15250,"low":15095,"close":15130,"volume":682765,"rsi_14":55.2,"sma_20":15464.57,"sma_60":14871.64,"sma_120":14450.81},{"date":"2026-06-15","open":15200,"high":15430,"low":15085,"close":15200,"volume":861111,"rsi_14":51.93,"sma_20":15481.2,"sma_60":14891.26,"sma_120":14460.55},{"date":"2026-06-16","open":15290,"high":15295,"low":15200,"close":15215,"volume":685256,"rsi_14":56.36,"sma_20":15493.49,"sma_60":14911.23,"sma_120":14470.96},{"date":"2026-06-17","open":15215,"high":15220,"low":15155,"close":15180,"volume":749930,"rsi_14":55.86,"sma_20":15509.87,"sma_60":14930.6,"sma_120":14481.31},{"date":"2026-06-18","open":15270,"high":15275,"low":15195,"close":15270,"volume":745361,"rsi_14":58.47,"sma_20":15526.0,"sma_60":14951.16,"sma_120":14492.02},{"date":"2026-06-19","open":15350,"high":15420,"low":15275,"close":15295,"volume":633996,"rsi_14":56.64,"sma_20":15544.94,"sma_60":14973.26,"sma_120":14503.74},{"date":"2026-06-22","open":15295,"high":15415,"low":15270,"close":15395,"volume":706290,"rsi_14":59.5,"sma_20":15565.16,"sma_60":14997.75,"sma_120":14516.05},{"date":"2026-06-23","open":15395,"high":15435,"low":15275,"close":15310,"volume":811650,"rsi_14":51.48,"sma_20":15573.1,"sma_60":15019.51,"sma_120":14526.19},{"date":"2026-06-24","open":15260,"high":15340,"low":15230,"close":15320,"volume":555643,"rsi_14":48.66,"sma_20":15585.64,"sma_60":15040.67,"sma_120":14536.36},{"date":"2026-06-25","open":15495,"high":15495,"low":15350,"close":15370,"volume":672156,"rsi_14":43.9,"sma_20":15602.03,"sma_60":15064.22,"sma_120":14549.18},{"date":"2026-06-26","open":15370,"high":15400,"low":15170,"close":15200,"volume":780366,"rsi_14":46.39,"sma_20":15608.68,"sma_60":15086.06,"sma_120":14560.91},{"date":"2026-06-29","open":15200,"high":15390,"low":15200,"close":15355,"volume":461880,"rsi_14":65.76,"sma_20":15619.43,"sma_60":15107.31,"sma_120":14577.68},{"date":"2026-06-30","open":15375,"high":15495,"low":15375,"close":15495,"volume":564642,"rsi_14":68.34,"sma_20":15636.33,"sma_60":15132.14,"sma_120":14594.93},{"date":"2026-07-01","open":15535,"high":15625,"low":15510,"close":15570,"volume":763107,"rsi_14":72.25,"sma_20":15651.43,"sma_60":15157.48,"sma_120":14613.04},{"date":"2026-07-02","open":15570,"high":15585,"low":15530,"close":15570,"volume":649598,"rsi_14":71.57,"sma_20":15662.69,"sma_60":15182.99,"sma_120":14631.14},{"date":"2026-07-03","open":15510,"high":15550,"low":15370,"close":15370,"volume":909068,"rsi_14":43.74,"sma_20":15637.92,"sma_60":15198.63,"sma_120":14643.97},{"date":"2026-07-06","open":15380,"high":15465,"low":15330,"close":15360,"volume":655735,"rsi_14":42.9,"sma_20":15624.17,"sma_60":15214.52,"sma_120":14656.47},{"date":"2026-07-07","open":15360,"high":15425,"low":15280,"close":15350,"volume":701021,"rsi_14":43.63,"sma_20":15620.41,"sma_60":15231.44,"sma_120":14669.14},{"date":"2026-07-08","open":15270,"high":15275,"low":15035,"close":15035,"volume":626692,"rsi_14":32.72,"sma_20":15597.58,"sma_60":15242.43,"sma_120":14678.22},{"date":"2026-07-09","open":15035,"high":15110,"low":15000,"close":15110,"volume":561228,"rsi_14":34.58,"sma_20":15579.77,"sma_60":15253.22,"sma_120":14687.1},{"date":"2026-07-10","open":15125,"high":15215,"low":15070,"close":15110,"volume":627466,"rsi_14":30.61,"sma_20":15560.69,"sma_60":15263.92,"sma_120":14695.3},{"date":"2026-07-13","open":15125,"high":15195,"low":15045,"close":15130,"volume":640456,"rsi_14":33.11,"sma_20":15539.02,"sma_60":15274.11,"sma_120":14703.39},{"date":"2026-07-14","open":15030,"high":15040,"low":14905,"close":15010,"volume":653665,"rsi_14":30.41,"sma_20":15510.58,"sma_60":15281.78,"sma_120":14711.01},{"date":"2026-07-15","open":14990,"high":15025,"low":14940,"close":14970,"volume":910688,"rsi_14":27.63,"sma_20":15481.94,"sma_60":15287.84,"sma_120":14717.89},{"date":"2026-07-16","open":14970,"high":15010,"low":14935,"close":14940,"volume":556606,"rsi_14":30.16,"sma_20":15447.18,"sma_60":15291.87,"sma_120":14725.01},{"date":"2026-07-20","open":14905,"high":14935,"low":14790,"close":14795,"volume":639638,"rsi_14":20.24,"sma_20":15403.9,"sma_60":15293.4,"sma_120":14730.89},{"date":"2026-07-21","open":14760,"high":14815,"low":14740,"close":14765,"volume":545226,"rsi_14":11.9,"sma_20":15354.0,"sma_60":15295.03,"sma_120":14737.39},{"date":"2026-07-22","open":14855,"high":14900,"low":14830,"close":14850,"volume":434639,"rsi_14":12.39,"sma_20":15312.7,"sma_60":15297.39,"sma_120":14744.43},{"date":"2026-07-23","open":14815,"high":14825,"low":14685,"close":14700,"volume":398187,"rsi_14":11.23,"sma_20":15263.39,"sma_60":15296.4,"sma_120":14749.93},{"date":"2026-07-24","open":14705,"high":14730,"low":14560,"close":14605,"volume":402370,"rsi_14":16.0,"sma_20":15206.77,"sma_60":15293.22,"sma_120":14756.97},{"date":"2026-07-27","open":14610,"high":14715,"low":14590,"close":14715,"volume":441028,"rsi_14":23.67,"sma_20":15164.35,"sma_60":15293.08,"sma_120":14763.85},{"date":"2026-07-28","open":14660,"high":14685,"low":14565,"close":14595,"volume":455953,"rsi_14":21.72,"sma_20":15107.99,"sma_60":15290.67,"sma_120":14771.51},{"date":"2026-07-29","open":14605,"high":14610,"low":14340,"close":14400,"volume":519833,"rsi_14":23.87,"sma_20":15034.72,"sma_60":15284.34,"sma_120":14777.72},{"date":"2026-07-30","open":14390,"high":14390,"low":14255,"close":14265,"volume":437881,"rsi_14":16.86,"sma_20":14950.86,"sma_60":15275.84,"sma_120":14781.97},{"date":"2026-07-31","open":14265,"high":14445,"low":14260,"close":14300,"volume":710486,"rsi_14":19.08,"sma_20":14868.75,"sma_60":15268.35,"sma_120":14784.8},{"date":"2026-08-03","open":14435,"high":14720,"low":14350,"close":14385,"volume":618856,"rsi_14":22.91,"sma_20":14819.5,"sma_60":15263.56,"sma_120":14788.6},{"date":"2026-08-04","open":14480,"high":14520,"low":14390,"close":14500,"volume":555060,"rsi_14":31.39,"sma_20":14776.5,"sma_60":15259.14,"sma_120":14793.76},{"date":"2026-08-05","open":14590,"high":14605,"low":14510,"close":14570,"volume":587775,"rsi_14":35.71,"sma_20":14737.5,"sma_60":15254.19,"sma_120":14798.3},{"date":"2026-08-06","open":14620,"high":14620,"low":14430,"close":14510,"volume":393846,"rsi_14":34.97,"sma_20":14711.25,"sma_60":15246.53,"sma_120":14803.14},{"date":"2026-08-07","open":14510,"high":14550,"low":14435,"close":14440,"volume":374699,"rsi_14":36.9,"sma_20":14677.75,"sma_60":15235.32,"sma_120":14806.8},{"date":"2026-08-10","open":14395,"high":14490,"low":14375,"close":14485,"volume":377740,"rsi_14":39.78,"sma_20":14646.5,"sma_60":15018.0,"sma_120":14698.92},{"date":"2026-08-11","open":14485,"high":14510,"low":14430,"close":14470,"volume":646866,"rsi_14":35.38,"sma_20":14613.5,"sma_60":15011.25,"sma_120":14703.29},{"date":"2026-08-12","open":14420,"high":14470,"low":14395,"close":14445,"volume":292914,"rsi_14":39.15,"sma_20":14585.25,"sma_60":15002.42,"sma_120":14708.5},{"date":"2026-08-13","open":14470,"high":14500,"low":14410,"close":14500,"volume":330574,"rsi_14":45.37,"sma_20":14561.75,"sma_60":14996.42,"sma_120":14714.79},{"date":"2026-08-14","open":14525,"high":14575,"low":14480,"close":14520,"volume":387033,"rsi_14":40.67,"sma_20":14540.75,"sma_60":14989.17,"sma_120":14720.75},{"date":"2026-08-18","open":14475,"high":14475,"low":14370,"close":14395,"volume":560731,"rsi_14":40.48,"sma_20":14520.75,"sma_60":14980.33,"sma_120":14725.71},{"date":"2026-08-19","open":14390,"high":14390,"low":14200,"close":14225,"volume":374412,"rsi_14":41.46,"sma_20":14493.75,"sma_60":14967.42,"sma_120":14729.96},{"date":"2026-08-20","open":14175,"high":14245,"low":14120,"close":14220,"volume":430977,"rsi_14":47.49,"sma_20":14462.25,"sma_60":14951.83,"sma_120":14733.87},{"date":"2026-08-21","open":14215,"high":14380,"low":14015,"close":14085,"volume":466266,"rsi_14":39.2,"sma_20":14431.5,"sma_60":14935.33,"sma_120":14737.46},{"date":"2026-08-24","open":14085,"high":14105,"low":14000,"close":14040,"volume":364386,"rsi_14":31.94,"sma_20":14403.25,"sma_60":14918.5,"sma_120":14740.75},{"date":"2026-08-25","open":14030,"high":14100,"low":14010,"close":14100,"volume":413223,"rsi_14":27.78,"sma_20":14372.5,"sma_60":14902.33,"sma_120":14743.96},{"date":"2026-08-26","open":14100,"high":14150,"low":14055,"close":14100,"volume":312183,"rsi_14":21.69,"sma_20":14347.75,"sma_60":14884.92,"sma_120":14742.81},{"date":"2026-08-27","open":14145,"high":14170,"low":14055,"close":14090,"volume":284984,"rsi_14":23.08,"sma_20":14332.25,"sma_60":14867.0,"sma_120":14740.9},{"date":"2026-08-28","open":14095,"high":14135,"low":14015,"close":14030,"volume":257547,"rsi_14":23.38,"sma_20":14320.5,"sma_60":14846.25,"sma_120":14738.53},{"date":"2026-08-31","open":13990,"high":14055,"low":13950,"close":13950,"volume":347913,"rsi_14":16.77,"sma_20":14303.0,"sma_60":14822.92,"sma_120":14734.99},{"date":"2026-09-01","open":13950,"high":14005,"low":13915,"close":13970,"volume":284115,"rsi_14":19.14,"sma_20":14282.25,"sma_60":14797.5,"sma_120":14731.99},{"date":"2026-09-02","open":13965,"high":13965,"low":13840,"close":13855,"volume":378222,"rsi_14":17.22,"sma_20":14250.0,"sma_60":14773.92,"sma_120":14728.46},{"date":"2026-09-03","open":13825,"high":13865,"low":13780,"close":13815,"volume":320500,"rsi_14":11.3,"sma_20":14212.25,"sma_60":14753.08,"sma_120":14724.81},{"date":"2026-09-04","open":13860,"high":13895,"low":13815,"close":13855,"volume":448913,"rsi_14":13.26,"sma_20":14179.5,"sma_60":14731.83,"sma_120":14720.99},{"date":"2026-09-07","open":13855,"high":13855,"low":13635,"close":13785,"volume":572208,"rsi_14":14.12,"sma_20":14146.75,"sma_60":14709.83,"sma_120":14715.89},{"date":"2026-09-08","open":13720,"high":13720,"low":13635,"close":13695,"volume":330854,"rsi_14":15.58,"sma_20":14107.25,"sma_60":14685.92,"sma_120":14709.8},{"date":"2026-09-09","open":13635,"high":13675,"low":13600,"close":13610,"volume":301427,"rsi_14":14.12,"sma_20":14064.25,"sma_60":14659.42,"sma_120":14703.33},{"date":"2026-09-10","open":13625,"high":13655,"low":13575,"close":13600,"volume":242130,"rsi_14":16.55,"sma_20":14022.0,"sma_60":14632.5,"sma_120":14696.82},{"date":"2026-09-11","open":13600,"high":13870,"low":13520,"close":13650,"volume":273470,"rsi_14":23.29,"sma_20":13979.5,"sma_60":14607.0,"sma_120":14690.73},{"date":"2026-09-14","open":13585,"high":13665,"low":13585,"close":13645,"volume":284820,"rsi_14":16.3,"sma_20":13935.75,"sma_60":14579.92,"sma_120":14684.43},{"date":"2026-09-15","open":13650,"high":13770,"low":13635,"close":13770,"volume":276003,"rsi_14":29.38,"sma_20":13904.5,"sma_60":14554.5,"sma_120":14679.73},{"date":"2026-09-16","open":13805,"high":13890,"low":13795,"close":13830,"volume":291916,"rsi_14":34.71,"sma_20":13884.75,"sma_60":14528.42,"sma_120":14675.86},{"date":"2026-09-17","open":13930,"high":14000,"low":13885,"close":13990,"volume":273724,"rsi_14":47.89,"sma_20":13873.25,"sma_60":14506.42,"sma_120":14672.69},{"date":"2026-09-18","open":14015,"high":14080,"low":13990,"close":14060,"volume":318971,"rsi_14":55.85,"sma_20":13872.0,"sma_60":14485.42,"sma_120":14669.72},{"date":"2026-09-21","open":14090,"high":14115,"low":14060,"close":14065,"volume":348143,"rsi_14":55.14,"sma_20":13873.25,"sma_60":14463.67,"sma_120":14667.56},{"date":"2026-09-22","open":14065,"high":14200,"low":13855,"close":13915,"volume":511002,"rsi_14":53.12,"sma_20":13864.0,"sma_60":14442.25,"sma_120":14664.74},{"date":"2026-09-23","open":13860,"high":13995,"low":13800,"close":13895,"volume":307199,"rsi_14":54.26,"sma_20":13853.75,"sma_60":14417.92,"sma_120":14660.14},{"date":"2026-09-28","open":13865,"high":13915,"low":13835,"close":13915,"volume":310597,"rsi_14":53.26,"sma_20":13845.0,"sma_60":14391.58,"sma_120":14656.3},{"date":"2026-09-29","open":13845,"high":13860,"low":13770,"close":13810,"volume":270595,"rsi_14":51.31,"sma_20":13834.0,"sma_60":14362.25,"sma_120":14651.2},{"date":"2026-09-30","open":13770,"high":13840,"low":13750,"close":13785,"volume":240719,"rsi_14":55.06,"sma_20":13825.75,"sma_60":14332.5,"sma_120":14645.98},{"date":"2026-10-01","open":13815,"high":13880,"low":13815,"close":13835,"volume":348276,"rsi_14":63.16,"sma_20":13819.0,"sma_60":14306.92,"sma_120":14641.01},{"date":"2026-10-02","open":13835,"high":13900,"low":13750,"close":13770,"volume":357384,"rsi_14":59.34,"sma_20":13814.75,"sma_60":14280.42,"sma_120":14635.71},{"date":"2026-10-06","open":13750,"high":13785,"low":13720,"close":13770,"volume":375953,"rsi_14":56.98,"sma_20":13812.5,"sma_60":14254.08,"sma_120":14631.0},{"date":"2026-10-07","open":13780,"high":13785,"low":13740,"close":13770,"volume":344435,"rsi_14":57.31,"sma_20":13808.25,"sma_60":14233.0,"sma_120":14625.95},{"date":"2026-10-08","open":13765,"high":13765,"low":13710,"close":13710,"volume":243390,"rsi_14":46.2,"sma_20":13804.5,"sma_60":14209.67,"sma_120":14619.68},{"date":"2026-10-12","open":13785,"high":13785,"low":13710,"close":13730,"volume":389463,"rsi_14":43.33,"sma_20":13806.25,"sma_60":14186.67,"sma_120":14613.53},{"date":"2026-10-13","open":13725,"high":13815,"low":13685,"close":13800,"volume":416060,"rsi_14":35.61,"sma_20":13815.75,"sma_60":14164.5,"sma_120":14607.54},{"date":"2026-10-14","open":13770,"high":13780,"low":13730,"close":13755,"volume":297088,"rsi_14":25.98,"sma_20":13823.5,"sma_60":14143.58,"sma_120":14600.92},{"date":"2026-10-15","open":13660,"high":13800,"low":13660,"close":13725,"volume":319458,"rsi_14":24.24,"sma_20":13827.25,"sma_60":14122.83,"sma_120":14593.58},{"date":"2026-10-16","open":13715,"high":13795,"low":13650,"close":13650,"volume":279394,"rsi_14":27.35,"sma_20":13827.5,"sma_60":14101.33,"sma_120":14584.84},{"date":"2026-10-19","open":13620,"high":13650,"low":13560,"close":13595,"volume":314899,"rsi_14":25.81,"sma_20":13818.75,"sma_60":14081.33,"sma_120":14575.61},{"date":"2026-10-20","open":13585,"high":13585,"low":13515,"close":13550,"volume":233001,"rsi_14":21.71,"sma_20":13804.75,"sma_60":14061.08,"sma_120":14566.29},{"date":"2026-10-21","open":13545,"high":13600,"low":13515,"close":13555,"volume":240462,"rsi_14":26.61,"sma_20":13783.0,"sma_60":14039.5,"sma_120":14556.68},{"date":"2026-10-22","open":13555,"high":13605,"low":13520,"close":13520,"volume":205367,"rsi_14":26.13,"sma_20":13756.0,"sma_60":14019.83,"sma_120":14546.35},{"date":"2026-10-23","open":13520,"high":13520,"low":13450,"close":13475,"volume":229269}],"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":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":13475.0,"price_history":[{"date":"2022-08-26","close":9739.6309},{"date":"2022-08-29","close":9749.3945},{"date":"2022-08-30","close":9739.6309},{"date":"2022-08-31","close":9656.6367},{"date":"2022-09-01","close":9710.3389},{"date":"2022-09-02","close":9759.1582},{"date":"2022-09-05","close":9842.1533},{"date":"2022-09-06","close":9851.917},{"date":"2022-09-07","close":9900.7373},{"date":"2022-09-08","close":9939.793},{"date":"2022-09-13","close":9983.7314},{"date":"2022-09-14","close":9969.0859},{"date":"2022-09-15","close":9998.3779},{"date":"2022-09-16","close":9905.6191},{"date":"2022-09-19","close":9910.501},{"date":"2022-09-20","close":9925.1475},{"date":"2022-09-21","close":9925.1475},{"date":"2022-09-22","close":9969.0859},{"date":"2022-09-23","close":9939.793},{"date":"2022-09-26","close":10003.2598},{"date":"2022-09-27","close":9973.9678},{"date":"2022-09-28","close":10047.1982},{"date":"2022-09-29","close":10096.0186},{"date":"2022-09-30","close":9998.3779},{"date":"2022-10-04","close":10032.5518},{"date":"2022-10-05","close":9983.7314},{"date":"2022-10-06","close":9930.0293},{"date":"2022-10-07","close":9949.5576},{"date":"2022-10-11","close":9998.3779},{"date":"2022-10-12","close":9934.9111},{"date":"2022-10-13","close":9930.0293},{"date":"2022-10-14","close":9998.3779},{"date":"2022-10-17","close":9993.4961},{"date":"2022-10-18","close":9978.8496},{"date":"2022-10-19","close":10037.4336},{"date":"2022-10-20","close":10017.9062},{"date":"2022-10-21","close":10061.8438},{"date":"2022-10-24","close":10149.7207},{"date":"2022-10-25","close":10125.3105},{"date":"2022-10-26","close":10091.1357},{"date":"2022-10-27","close":10066.7256},{"date":"2022-10-28","close":10037.4336},{"date":"2022-10-31","close":10139.9561},{"date":"2022-11-01","close":10086.2539},{"date":"2022-11-02","close":10066.7256},{"date":"2022-11-03","close":10027.6699},{"date":"2022-11-04","close":9969.0859},{"date":"2022-11-07","close":9866.5635},{"date":"2022-11-08","close":9778.6865},{"date":"2022-11-09","close":9656.6367},{"date":"2022-11-10","close":9695.6924},{"date":"2022-11-11","close":9461.3555},{"date":"2022-11-14","close":9519.9395},{"date":"2022-11-15","close":9451.5918},{"date":"2022-11-16","close":9529.7041},{"date":"2022-11-17","close":9598.0518},{"date":"2022-11-18","close":9588.2881},{"date":"2022-11-21","close":9710.3389},{"date":"2022-11-22","close":9710.3389},{"date":"2022-11-23","close":9729.8662},{"date":"2022-11-24","close":9583.4062},{"date":"2022-11-25","close":9563.8779},{"date":"2022-11-28","close":9651.7539},{"date":"2022-11-29","close":9549.2314},{"date":"2022-11-30","close":9471.1191},{"date":"2022-12-01","close":9436.9453},{"date":"2022-12-02","close":9436.9453},{"date":"2022-12-05","close":9363.7148},{"date":"2022-12-06","close":9495.5293},{"date":"2022-12-07","close":9495.5293},{"date":"2022-12-08","close":9471.1191},{"date":"2022-12-09","close":9383.2432},{"date":"2022-12-12","close":9358.833},{"date":"2022-12-13","close":9393.0068},{"date":"2022-12-14","close":9373.4795},{"date":"2022-12-15","close":9402.7715},{"date":"2022-12-16","close":9358.833},{"date":"2022-12-19","close":9305.1309},{"date":"2022-12-20","close":9173.3164},{"date":"2022-12-21","close":9158.6699},{"date":"2022-12-22","close":9139.1426},{"date":"2022-12-23","close":9119.6143},{"date":"2022-12-26","close":9129.3779},{"date":"2022-12-27","close":9061.0293},{"date":"2022-12-28","close":9056.1475},{"date":"2022-12-29","close":9007.3271},{"date":"2023-01-02","close":9061.0293},{"date":"2023-01-03","close":9085.4395},{"date":"2023-01-04","close":9070.7939},{"date":"2023-01-05","close":9070.7939},{"date":"2023-01-06","close":9046.3838},{"date":"2023-01-09","close":8934.0977},{"date":"2023-01-10","close":8909.6875},{"date":"2023-01-11","close":8938.9795},{"date":"2023-01-12","close":8992.6816},{"date":"2023-01-13","close":8987.7998},{"date":"2023-01-16","close":8953.625},{"date":"2023-01-17","close":8934.0977},{"date":"2023-01-18","close":8958.5078},{"date":"2023-01-19","close":8890.1592},{"date":"2023-01-20","close":8870.6309},{"date":"2023-01-25","close":8934.0977},{"date":"2023-01-26","close":8938.9795},{"date":"2023-01-27","close":8953.625},{"date":"2023-01-30","close":8924.333},{"date":"2023-01-31","close":8919.4512},{"date":"2023-02-01","close":8973.1533},{"date":"2023-02-02","close":8943.8613},{"date":"2023-02-03","close":9017.0918},{"date":"2023-02-06","close":9134.2598},{"date":"2023-02-07","close":9178.1982},{"date":"2023-02-08","close":9231.9004},{"date":"2023-02-09","close":9187.9619},{"date":"2023-02-10","close":9207.4902},{"date":"2023-02-13","close":9300.249},{"date":"2023-02-14","close":9256.3105},{"date":"2023-02-15","close":9339.3047},{"date":"2023-02-16","close":9388.125},{"date":"2023-02-17","close":9441.8271},{"date":"2023-02-20","close":9417.417},{"date":"2023-02-21","close":9407.6533},{"date":"2023-02-22","close":9422.2988},{"date":"2023-02-23","close":9373.4795},{"date":"2023-02-24","close":9441.8271},{"date":"2023-02-27","close":9549.2314},{"date":"2023-02-28","close":9583.4062},{"date":"2023-03-02","close":9476.002},{"date":"2023-03-03","close":9412.5352},{"date":"2023-03-06","close":9436.9453},{"date":"2023-03-07","close":9451.5918},{"date":"2023-03-08","close":9534.5859},{"date":"2023-03-09","close":9554.1143},{"date":"2023-03-10","close":9500.4111},{"date":"2023-03-13","close":9388.125},{"date":"2023-03-14","close":9417.417},{"date":"2023-03-15","close":9407.6533},{"date":"2023-03-16","close":9476.002},{"date":"2023-03-17","close":9461.3555},{"date":"2023-03-20","close":9485.7656},{"date":"2023-03-21","close":9485.7656},{"date":"2023-03-22","close":9524.8213},{"date":"2023-03-23","close":9300.249},{"date":"2023-03-24","close":9363.7148},{"date":"2023-03-27","close":9471.1191},{"date":"2023-03-28","close":9466.2373},{"date":"2023-03-29","close":9471.1191},{"date":"2023-03-30","close":9490.6475},{"date":"2023-03-31","close":9466.2373},{"date":"2023-04-03","close":9661.5186},{"date":"2023-04-04","close":9685.9287},{"date":"2023-04-05","close":9646.8721},{"date":"2023-04-06","close":9685.9287},{"date":"2023-04-07","close":9705.4561},{"date":"2023-04-10","close":9715.2207},{"date":"2023-04-11","close":9715.2207},{"date":"2023-04-12","close":9744.5127},{"date":"2023-04-13","close":9646.8721},{"date":"2023-04-14","close":9602.9336},{"date":"2023-04-17","close":9681.0459},{"date":"2023-04-18","close":9734.749},{"date":"2023-04-19","close":9773.8047},{"date":"2023-04-20","close":9749.3945},{"date":"2023-04-21","close":9778.6865},{"date":"2023-04-24","close":9812.8613},{"date":"2023-04-25","close":9822.625},{"date":"2023-04-26","close":9832.3887},{"date":"2023-04-27","close":9832.3887},{"date":"2023-04-28","close":9832.3887},{"date":"2023-05-02","close":9900.7373},{"date":"2023-05-03","close":9871.4453},{"date":"2023-05-04","close":9744.5127},{"date":"2023-05-08","close":9749.3945},{"date":"2023-05-09","close":9749.3945},{"date":"2023-05-10","close":9764.041},{"date":"2023-05-11","close":9768.9229},{"date":"2023-05-12","close":9851.917},{"date":"2023-05-15","close":9861.6807},{"date":"2023-05-16","close":9866.5635},{"date":"2023-05-17","close":9871.4453},{"date":"2023-05-18","close":10099.8097},{"date":"2023-05-19","close":9847.0352},{"date":"2023-05-22","close":9773.8047},{"date":"2023-05-23","close":9734.749},{"date":"2023-05-24","close":9964.6541},{"date":"2023-05-25","close":9764.041},{"date":"2023-05-26","close":9783.5684},{"date":"2023-05-30","close":9842.1533},{"date":"2023-05-31","close":9822.625},{"date":"2023-06-01","close":9793.333},{"date":"2023-06-02","close":9724.9844},{"date":"2023-06-05","close":9759.1582},{"date":"2023-06-07","close":9744.5127},{"date":"2023-06-08","close":9729.8662},{"date":"2023-06-09","close":9661.5186},{"date":"2023-06-12","close":9637.1084},{"date":"2023-06-13","close":9549.2314},{"date":"2023-06-14","close":9612.6982},{"date":"2023-06-15","close":9612.6982},{"date":"2023-06-16","close":9612.6982},{"date":"2023-06-19","close":9646.8721},{"date":"2023-06-20","close":9656.6367},{"date":"2023-06-21","close":9729.8662},{"date":"2023-06-22","close":9734.749},{"date":"2023-06-23","close":9803.0967},{"date":"2023-06-26","close":9803.0967},{"date":"2023-06-27","close":9764.041},{"date":"2023-06-28","close":9837.2715},{"date":"2023-06-29","close":9915.3838},{"date":"2023-06-30","close":9944.6758},{"date":"2023-07-03","close":10129.503},{"date":"2023-07-04","close":10104.9293},{"date":"2023-07-05","close":10084.4511},{"date":"2023-07-06","close":10094.6902},{"date":"2023-07-07","close":9847.0352},{"date":"2023-07-10","close":9851.917},{"date":"2023-07-11","close":10019.9451},{"date":"2023-07-12","close":10004.5865},{"date":"2023-07-13","close":9900.1481},{"date":"2023-07-14","close":9607.8164},{"date":"2023-07-17","close":9632.2266},{"date":"2023-07-18","close":9849.9767},{"date":"2023-07-19","close":9661.5186},{"date":"2023-07-20","close":9695.6924},{"date":"2023-07-21","close":9793.333},{"date":"2023-07-24","close":9778.6865},{"date":"2023-07-25","close":9994.3474},{"date":"2023-07-26","close":9778.6865},{"date":"2023-07-27","close":10019.9451},{"date":"2023-07-28","close":9749.3945},{"date":"2023-07-31","close":9990.2518},{"date":"2023-08-01","close":10070.1165},{"date":"2023-08-02","close":10165.3397},{"date":"2023-08-03","close":9905.6191},{"date":"2023-08-04","close":9978.8496},{"date":"2023-08-07","close":9944.6758},{"date":"2023-08-08","close":10032.5518},{"date":"2023-08-09","close":10027.6699},{"date":"2023-08-10","close":10037.4336},{"date":"2023-08-11","close":10081.3721},{"date":"2023-08-14","close":10130.1924},{"date":"2023-08-16","close":10169.248},{"date":"2023-08-17","close":10164.3662},{"date":"2023-08-18","close":10125.3105},{"date":"2023-08-21","close":10164.3662},{"date":"2023-08-22","close":10135.0742},{"date":"2023-08-23","close":10139.9561},{"date":"2023-08-24","close":10081.3721},{"date":"2023-08-25","close":10037.4336},{"date":"2023-08-28","close":10052.0801},{"date":"2023-08-29","close":10047.1982},{"date":"2023-08-30","close":10110.6641},{"date":"2023-08-31","close":10135.0742},{"date":"2023-09-01","close":10096.0186},{"date":"2023-09-04","close":10091.1357},{"date":"2023-09-05","close":10139.9561},{"date":"2023-09-06","close":10174.1309},{"date":"2023-09-07","close":10183.8945},{"date":"2023-09-08","close":10154.6025},{"date":"2023-09-11","close":10169.248},{"date":"2023-09-12","close":10159.4844},{"date":"2023-09-13","close":10159.4844},{"date":"2023-09-14","close":10110.6641},{"date":"2023-09-15","close":10154.6025},{"date":"2023-09-18","close":10110.6641},{"date":"2023-09-19","close":10100.9004},{"date":"2023-09-20","close":10135.0742},{"date":"2023-09-21","close":10164.3662},{"date":"2023-09-22","close":10125.3105},{"date":"2023-09-25","close":10110.6641},{"date":"2023-09-26","close":10208.3047},{"date":"2023-09-27","close":10193.6582},{"date":"2023-10-04","close":10222.9502},{"date":"2023-10-05","close":10179.0127},{"date":"2023-10-06","close":10183.8945},{"date":"2023-10-10","close":10247.3604},{"date":"2023-10-11","close":10188.7764},{"date":"2023-10-12","close":10203.4229},{"date":"2023-10-13","close":10252.2432},{"date":"2023-10-16","close":10262.0068},{"date":"2023-10-17","close":10305.9453},{"date":"2023-10-18","close":10252.2432},{"date":"2023-10-19","close":10257.125},{"date":"2023-10-20","close":10193.6582},{"date":"2023-10-23","close":10213.1865},{"date":"2023-10-24","close":10125.3105},{"date":"2023-10-25","close":10183.8945},{"date":"2023-10-26","close":10193.6582},{"date":"2023-10-27","close":10164.3662},{"date":"2023-10-30","close":10120.4277},{"date":"2023-10-31","close":10115.5459},{"date":"2023-11-01","close":10222.9502},{"date":"2023-11-02","close":10144.8379},{"date":"2023-11-03","close":10061.8438},{"date":"2023-11-06","close":9920.2656},{"date":"2023-11-07","close":9998.3779},{"date":"2023-11-08","close":9998.3779},{"date":"2023-11-09","close":9998.3779},{"date":"2023-11-10","close":10008.1416},{"date":"2023-11-13","close":10115.5459},{"date":"2023-11-14","close":10154.6025},{"date":"2023-11-15","close":10066.7256},{"date":"2023-11-16","close":10008.1416},{"date":"2023-11-17","close":10032.5518},{"date":"2023-11-20","close":9983.7314},{"date":"2023-11-21","close":9988.6133},{"date":"2023-11-22","close":10052.0801},{"date":"2023-11-23","close":10071.6084},{"date":"2023-11-24","close":10144.8379},{"date":"2023-11-27","close":10115.5459},{"date":"2023-11-28","close":10042.3154},{"date":"2023-11-29","close":10022.7881},{"date":"2023-11-30","close":10032.5518},{"date":"2023-12-01","close":10144.8379},{"date":"2023-12-04","close":10164.3662},{"date":"2023-12-05","close":10198.54},{"date":"2023-12-06","close":10227.833},{"date":"2023-12-07","close":10301.0625},{"date":"2023-12-08","close":10188.7764},{"date":"2023-12-11","close":10286.417},{"date":"2023-12-12","close":10286.417},{"date":"2023-12-13","close":10345.001},{"date":"2023-12-14","close":10213.1865},{"date":"2023-12-15","close":10222.9502},{"date":"2023-12-18","close":10232.7148},{"date":"2023-12-19","close":10305.9453},{"date":"2023-12-20","close":10276.6533},{"date":"2023-12-21","close":10271.7705},{"date":"2023-12-22","close":10281.5352},{"date":"2023-12-26","close":10242.4785},{"date":"2023-12-27","close":10257.125},{"date":"2023-12-28","close":10218.0684},{"date":"2024-01-02","close":10315.709},{"date":"2024-01-03","close":10320.5908},{"date":"2024-01-04","close":10335.2373},{"date":"2024-01-05","close":10369.4111},{"date":"2024-01-08","close":10359.6475},{"date":"2024-01-09","close":10393.8213},{"date":"2024-01-10","close":10427.9951},{"date":"2024-01-11","close":10408.4678},{"date":"2024-01-12","close":10393.8213},{"date":"2024-01-15","close":10467.0518},{"date":"2024-01-16","close":10540.2822},{"date":"2024-01-17","close":10628.1582},{"date":"2024-01-18","close":10834.9743},{"date":"2024-01-19","close":10603.748},{"date":"2024-01-22","close":10662.332},{"date":"2024-01-23","close":10618.3945},{"date":"2024-01-24","close":10667.2148},{"date":"2024-01-25","close":10652.5684},{"date":"2024-01-26","close":10657.4502},{"date":"2024-01-29","close":10662.332},{"date":"2024-01-30","close":10642.8047},{"date":"2024-01-31","close":10672.0967},{"date":"2024-02-01","close":10618.3945},{"date":"2024-02-02","close":10608.6299},{"date":"2024-02-05","close":10681.8604},{"date":"2024-02-06","close":10647.6865},{"date":"2024-02-07","close":10642.8047},{"date":"2024-02-08","close":10686.7422},{"date":"2024-02-13","close":10711.1523},{"date":"2024-02-14","close":10711.1523},{"date":"2024-02-15","close":10745.3271},{"date":"2024-02-16","close":10759.9727},{"date":"2024-02-19","close":10759.9727},{"date":"2024-02-20","close":10764.8545},{"date":"2024-02-21","close":10730.6807},{"date":"2024-02-22","close":10716.0352},{"date":"2024-02-23","close":10755.0908},{"date":"2024-02-26","close":10774.6191},{"date":"2024-02-27","close":10764.8545},{"date":"2024-02-28","close":10799.0293},{"date":"2024-02-29","close":10789.2646},{"date":"2024-03-04","close":10838.085},{"date":"2024-03-05","close":10857.6133},{"date":"2024-03-06","close":10818.5566},{"date":"2024-03-07","close":10808.793},{"date":"2024-03-08","close":10769.7373},{"date":"2024-03-11","close":10657.4502},{"date":"2024-03-12","close":10667.2148},{"date":"2024-03-13","close":10730.6807},{"date":"2024-03-14","close":10764.8545},{"date":"2024-03-15","close":10842.9668},{"date":"2024-03-18","close":10862.4951},{"date":"2024-03-19","close":10916.1973},{"date":"2024-03-20","close":10921.0791},{"date":"2024-03-21","close":10872.2598},{"date":"2024-03-22","close":10979.6641},{"date":"2024-03-25","close":11004.0742},{"date":"2024-03-26","close":10984.5459},{"date":"2024-03-27","close":11057.7764},{"date":"2024-03-28","close":11057.7764},{"date":"2024-03-29","close":11126.124},{"date":"2024-04-01","close":11106.5967},{"date":"2024-04-02","close":11101.7139},{"date":"2024-04-03","close":11043.1299},{"date":"2024-04-04","close":11048.0117},{"date":"2024-04-05","close":11043.1299},{"date":"2024-04-08","close":11077.3037},{"date":"2024-04-09","close":11096.832},{"date":"2024-04-11","close":11165.1807},{"date":"2024-04-12","close":11282.3486},{"date":"2024-04-15","close":11296.9951},{"date":"2024-04-16","close":11340.9336},{"date":"2024-04-17","close":11248.1748},{"date":"2024-04-18","close":11140.7705},{"date":"2024-04-19","close":11150.5342},{"date":"2024-04-22","close":11160.2988},{"date":"2024-04-23","close":11189.5908},{"date":"2024-04-24","close":11209.1191},{"date":"2024-04-25","close":11204.2363},{"date":"2024-04-26","close":11228.6465},{"date":"2024-04-29","close":11228.6465},{"date":"2024-04-30","close":11262.8213},{"date":"2024-05-02","close":11179.8262},{"date":"2024-05-03","close":11111.4785},{"date":"2024-05-07","close":11101.7139},{"date":"2024-05-08","close":11189.5908},{"date":"2024-05-09","close":11228.6465},{"date":"2024-05-10","close":11248.1748},{"date":"2024-05-13","close":11257.9385},{"date":"2024-05-14","close":11262.8213},{"date":"2024-05-16","close":11150.5342},{"date":"2024-05-17","close":11204.2363},{"date":"2024-05-20","close":11218.8828},{"date":"2024-05-21","close":11277.4668},{"date":"2024-05-22","close":11287.2314},{"date":"2024-05-23","close":11301.877},{"date":"2024-05-24","close":11296.9951},{"date":"2024-05-27","close":11292.1133},{"date":"2024-05-28","close":11238.4111},{"date":"2024-05-29","close":11277.4668},{"date":"2024-05-30","close":11355.5791},{"date":"2024-05-31","close":11399.5176},{"date":"2024-06-03","close":11384.8711},{"date":"2024-06-04","close":11370.2256},{"date":"2024-06-05","close":11365.3438},{"date":"2024-06-07","close":11355.5791},{"date":"2024-06-10","close":11423.9277},{"date":"2024-06-11","close":11458.1016},{"date":"2024-06-12","close":11458.1016},{"date":"2024-06-13","close":11472.748},{"date":"2024-06-14","close":11531.332},{"date":"2024-06-17","close":11536.2139},{"date":"2024-06-18","close":11565.5059},{"date":"2024-06-19","close":11594.7988},{"date":"2024-06-20","close":11624.0908},{"date":"2024-06-21","close":11638.7363},{"date":"2024-06-24","close":11643.6182},{"date":"2024-06-25","close":11624.0908},{"date":"2024-06-26","close":11648.501},{"date":"2024-06-27","close":11619.208},{"date":"2024-06-28","close":11565.5059},{"date":"2024-07-01","close":11575.2705},{"date":"2024-07-02","close":11638.7363},{"date":"2024-07-03","close":11692.4385},{"date":"2024-07-04","close":11633.8545},{"date":"2024-07-05","close":11633.8545},{"date":"2024-07-08","close":11638.7363},{"date":"2024-07-09","close":11677.793},{"date":"2024-07-10","close":11702.2031},{"date":"2024-07-11","close":11692.4385},{"date":"2024-07-12","close":11672.9111},{"date":"2024-07-15","close":11726.6133},{"date":"2024-07-16","close":11751.0234},{"date":"2024-07-17","close":11726.6133},{"date":"2024-07-18","close":11711.9668},{"date":"2024-07-19","close":11721.7305},{"date":"2024-07-22","close":11702.2031},{"date":"2024-07-23","close":11707.085},{"date":"2024-07-24","close":11677.793},{"date":"2024-07-25","close":11624.0908},{"date":"2024-07-26","close":11643.6182},{"date":"2024-07-29","close":11643.6182},{"date":"2024-07-30","close":11663.1465},{"date":"2024-07-31","close":11589.916},{"date":"2024-08-01","close":11536.2139},{"date":"2024-08-02","close":11487.3936},{"date":"2024-08-05","close":11345.8154},{"date":"2024-08-06","close":11487.3936},{"date":"2024-08-07","close":11487.3936},{"date":"2024-08-08","close":11448.3379},{"date":"2024-08-09","close":11428.8096},{"date":"2024-08-12","close":11492.2764},{"date":"2024-08-13","close":11482.5117},{"date":"2024-08-14","close":11477.6299},{"date":"2024-08-16","close":11526.4502},{"date":"2024-08-19","close":11326.2871},{"date":"2024-08-20","close":11350.6973},{"date":"2024-08-21","close":11370.2256},{"date":"2024-08-22","close":11389.7539},{"date":"2024-08-23","close":11399.5176},{"date":"2024-08-26","close":11355.5791},{"date":"2024-08-27","close":11624.4059},{"date":"2024-08-28","close":11409.2812},{"date":"2024-08-29","close":11355.5791},{"date":"2024-08-30","close":11394.6357},{"date":"2024-09-02","close":11423.9277},{"date":"2024-09-03","close":11462.9834},{"date":"2024-09-04","close":11375.1074},{"date":"2024-09-05","close":11345.8154},{"date":"2024-09-06","close":11248.1748},{"date":"2024-09-09","close":11321.4053},{"date":"2024-09-10","close":11375.1074},{"date":"2024-09-11","close":11355.5791},{"date":"2024-09-12","close":11414.1641},{"date":"2024-09-13","close":11350.6973},{"date":"2024-09-19","close":11409.2812},{"date":"2024-09-20","close":11414.1641},{"date":"2024-09-23","close":11487.3936},{"date":"2024-09-24","close":11482.5117},{"date":"2024-09-25","close":11448.3379},{"date":"2024-09-26","close":11458.1016},{"date":"2024-09-27","close":11370.2256},{"date":"2024-09-30","close":11248.1748},{"date":"2024-10-02","close":11336.0508},{"date":"2024-10-04","close":11462.9834},{"date":"2024-10-07","close":11609.4443},{"date":"2024-10-08","close":11570.3887},{"date":"2024-10-10","close":11658.2646},{"date":"2024-10-11","close":11663.1465},{"date":"2024-10-14","close":11736.377},{"date":"2024-10-15","close":11824.2529},{"date":"2024-10-16","close":11790.0791},{"date":"2024-10-17","close":11858.4277},{"date":"2024-10-18","close":11887.7197},{"date":"2024-10-21","close":11936.54},{"date":"2024-10-22","close":11980.4775},{"date":"2024-10-23","close":11990.2422},{"date":"2024-10-24","close":11965.832},{"date":"2024-10-25","close":11995.124},{"date":"2024-10-28","close":12024.416},{"date":"2024-10-29","close":12014.6523},{"date":"2024-10-30","close":12284.8253},{"date":"2024-10-31","close":11936.54},{"date":"2024-11-01","close":11902.3652},{"date":"2024-11-04","close":11809.6074},{"date":"2024-11-05","close":12165.0283},{"date":"2024-11-06","close":12107.4102},{"date":"2024-11-07","close":12185.5225},{"date":"2024-11-08","close":12122.0566},{"date":"2024-11-11","close":12214.8145},{"date":"2024-11-12","close":12288.0449},{"date":"2024-11-13","close":12312.4551},{"date":"2024-11-14","close":12317.3369},{"date":"2024-11-15","close":12200.1689},{"date":"2024-11-18","close":12151.3486},{"date":"2024-11-19","close":12131.8203},{"date":"2024-11-20","close":12141.585},{"date":"2024-11-21","close":12190.4053},{"date":"2024-11-22","close":12263.6348},{"date":"2024-11-25","close":12283.1631},{"date":"2024-11-26","close":12258.7529},{"date":"2024-11-27","close":12253.8711},{"date":"2024-11-28","close":12258.7529},{"date":"2024-11-29","close":12263.6348},{"date":"2024-12-02","close":12322.2197},{"date":"2024-12-03","close":12351.5117},{"date":"2024-12-04","close":12419.8594},{"date":"2024-12-05","close":12483.3262},{"date":"2024-12-06","close":12517.5},{"date":"2024-12-09","close":12668.8428},{"date":"2024-12-10","close":12576.084},{"date":"2024-12-11","close":12610.2588},{"date":"2024-12-12","close":12624.9043},{"date":"2024-12-13","close":12629.7871},{"date":"2024-12-16","close":12659.0791},{"date":"2024-12-17","close":12683.4893},{"date":"2024-12-18","close":12659.0791},{"date":"2024-12-19","close":12624.9043},{"date":"2024-12-20","close":12654.1963},{"date":"2024-12-23","close":12737.1914},{"date":"2024-12-24","close":12786.0117},{"date":"2024-12-26","close":12908.0615},{"date":"2024-12-27","close":12903.1797},{"date":"2024-12-30","close":12922.708},{"date":"2025-01-02","close":12859.2412},{"date":"2025-01-03","close":12859.2412},{"date":"2025-01-06","close":12898.2979},{"date":"2025-01-07","close":12790.8936},{"date":"2025-01-08","close":12766.4834},{"date":"2025-01-09","close":12795.7754},{"date":"2025-01-10","close":12820.1855},{"date":"2025-01-13","close":12825.0674},{"date":"2025-01-14","close":12786.0117},{"date":"2025-01-15","close":12761.6016},{"date":"2025-01-16","close":12800.6572},{"date":"2025-01-17","close":12815.3037},{"date":"2025-01-20","close":12786.0117},{"date":"2025-01-21","close":12683.4893},{"date":"2025-01-22","close":12703.0166},{"date":"2025-01-23","close":12717.6631},{"date":"2025-01-24","close":12688.3711},{"date":"2025-01-31","close":12888.5342},{"date":"2025-02-03","close":12908.0615},{"date":"2025-02-04","close":12903.1797},{"date":"2025-02-05","close":12766.4834},{"date":"2025-02-06","close":12839.7139},{"date":"2025-02-07","close":12834.8311},{"date":"2025-02-10","close":12844.5957},{"date":"2025-02-11","close":12859.2412},{"date":"2025-02-12","close":12869.0059},{"date":"2025-02-13","close":12820.1855},{"date":"2025-02-14","close":12820.1855},{"date":"2025-02-17","close":12810.4219},{"date":"2025-02-18","close":12829.9492},{"date":"2025-02-19","close":12786.0117},{"date":"2025-02-20","close":12790.8936},{"date":"2025-02-21","close":12742.0732},{"date":"2025-02-24","close":12639.5508},{"date":"2025-02-25","close":12634.6689},{"date":"2025-02-26","close":12659.0791},{"date":"2025-02-27","close":12751.8369},{"date":"2025-02-28","close":12839.7139},{"date":"2025-03-04","close":12859.2412},{"date":"2025-03-05","close":12771.3652},{"date":"2025-03-06","close":12683.4893},{"date":"2025-03-07","close":12654.1963},{"date":"2025-03-10","close":12703.0166},{"date":"2025-03-11","close":12673.7246},{"date":"2025-03-12","close":12576.084},{"date":"2025-03-13","close":12605.377},{"date":"2025-03-14","close":12600.4941},{"date":"2025-03-17","close":12566.3203},{"date":"2025-03-18","close":12649.3145},{"date":"2025-03-19","close":12605.377},{"date":"2025-03-20","close":12742.0732},{"date":"2025-03-21","close":12756.7188},{"date":"2025-03-24","close":12829.9492},{"date":"2025-03-25","close":12878.7695},{"date":"2025-03-26","close":12859.2412},{"date":"2025-03-27","close":12815.3037},{"date":"2025-03-28","close":12815.3037},{"date":"2025-03-31","close":12761.6016},{"date":"2025-04-01","close":12805.5391},{"date":"2025-04-02","close":12771.3652},{"date":"2025-04-03","close":12707.8994},{"date":"2025-04-04","close":12356.3936},{"date":"2025-04-07","close":12253.8711},{"date":"2025-04-08","close":12527.2646},{"date":"2025-04-09","close":12454.0342},{"date":"2025-04-10","close":12590.7305},{"date":"2025-04-11","close":12468.6797},{"date":"2025-04-14","close":12307.5732},{"date":"2025-04-15","close":12312.4551},{"date":"2025-04-16","close":12268.5176},{"date":"2025-04-17","close":12195.2871},{"date":"2025-04-18","close":12263.6348},{"date":"2025-04-21","close":12151.3486},{"date":"2025-04-22","close":12126.9385},{"date":"2025-04-23","close":12263.6348},{"date":"2025-04-24","close":12366.1572},{"date":"2025-04-25","close":12483.3262},{"date":"2025-04-28","close":12527.2646},{"date":"2025-04-29","close":12512.6182},{"date":"2025-04-30","close":12400.332},{"date":"2025-05-02","close":12331.9834},{"date":"2025-05-07","close":12258.7529},{"date":"2025-05-08","close":12253.8711},{"date":"2025-05-09","close":12278.2812},{"date":"2025-05-12","close":12351.5117},{"date":"2025-05-13","close":12532.1465},{"date":"2025-05-14","close":12610.2588},{"date":"2025-05-15","close":12371.04},{"date":"2025-05-16","close":12361.2754},{"date":"2025-05-19","close":12419.8594},{"date":"2025-05-20","close":12395.4492},{"date":"2025-05-21","close":12341.7471},{"date":"2025-05-22","close":12239.2246},{"date":"2025-05-23","close":12185.5225},{"date":"2025-05-26","close":12112.293},{"date":"2025-05-27","close":12161.1123},{"date":"2025-05-28","close":12248.9893},{"date":"2025-05-29","close":12307.5732},{"date":"2025-05-30","close":12273.3994},{"date":"2025-06-02","close":12200.1689},{"date":"2025-06-04","close":12248.9893},{"date":"2025-06-05","close":12112.293},{"date":"2025-06-09","close":12102.5283},{"date":"2025-06-10","close":12209.9326},{"date":"2025-06-11","close":12302.6914},{"date":"2025-06-12","close":12161.1123},{"date":"2025-06-13","close":12180.6406},{"date":"2025-06-16","close":12200.1689},{"date":"2025-06-17","close":12200.1689},{"date":"2025-06-18","close":12273.3994},{"date":"2025-06-19","close":12341.7471},{"date":"2025-06-20","close":12229.4609},{"date":"2025-06-23","close":12336.8652},{"date":"2025-06-24","close":12248.9893},{"date":"2025-06-25","close":12283.1631},{"date":"2025-06-26","close":12244.1074},{"date":"2025-06-27","close":12283.1631},{"date":"2025-06-30","close":12234.3428},{"date":"2025-07-01","close":12307.5732},{"date":"2025-07-02","close":12336.8652},{"date":"2025-07-03","close":12341.7471},{"date":"2025-07-04","close":12371.04},{"date":"2025-07-07","close":12395.4492},{"date":"2025-07-08","close":12434.5059},{"date":"2025-07-09","close":12463.7979},{"date":"2025-07-10","close":12468.6797},{"date":"2025-07-11","close":12527.2646},{"date":"2025-07-14","close":12541.9102},{"date":"2025-07-15","close":12585.8486},{"date":"2025-07-16","close":12590.7305},{"date":"2025-07-17","close":12659.0791},{"date":"2025-07-18","close":12707.8994},{"date":"2025-07-21","close":12673.7246},{"date":"2025-07-22","close":12659.0791},{"date":"2025-07-23","close":12624.9043},{"date":"2025-07-24","close":12517.5},{"date":"2025-07-25","close":12624.9043},{"date":"2025-07-28","close":12688.3711},{"date":"2025-07-29","close":12761.6016},{"date":"2025-07-30","close":12688.3711},{"date":"2025-07-31","close":12746.9551},{"date":"2025-08-01","close":12800.6572},{"date":"2025-08-04","close":12639.5508},{"date":"2025-08-05","close":12737.1914},{"date":"2025-08-06","close":12727.4268},{"date":"2025-08-07","close":12693.2529},{"date":"2025-08-08","close":12737.1914},{"date":"2025-08-11","close":12751.8369},{"date":"2025-08-12","close":12751.8369},{"date":"2025-08-13","close":12737.1914},{"date":"2025-08-14","close":12756.7188},{"date":"2025-08-18","close":12781.1289},{"date":"2025-08-19","close":12815.3037},{"date":"2025-08-20","close":12878.7695},{"date":"2025-08-21","close":12864.124},{"date":"2025-08-22","close":12795.7754},{"date":"2025-08-25","close":12810.4219},{"date":"2025-08-26","close":12883.6514},{"date":"2025-08-27","close":12908.0615},{"date":"2025-08-28","close":12844.5957},{"date":"2025-08-29","close":12873.8877},{"date":"2025-09-01","close":12873.8877},{"date":"2025-09-02","close":12854.3594},{"date":"2025-09-03","close":12854.3594},{"date":"2025-09-04","close":12883.6514},{"date":"2025-09-05","close":12908.0615},{"date":"2025-09-08","close":12888.5342},{"date":"2025-09-09","close":12878.7695},{"date":"2025-09-10","close":12878.7695},{"date":"2025-09-11","close":12942.2363},{"date":"2025-09-12","close":12937.3535},{"date":"2025-09-15","close":12942.2363},{"date":"2025-09-16","close":12878.7695},{"date":"2025-09-17","close":12878.7695},{"date":"2025-09-18","close":12956.8818},{"date":"2025-09-19","close":13005.7021},{"date":"2025-09-22","close":13020.3486},{"date":"2025-09-23","close":13064.2861},{"date":"2025-09-24","close":13078.9326},{"date":"2025-09-25","close":13083.8145},{"date":"2025-09-26","close":13171.6904},{"date":"2025-09-29","close":13088.6963},{"date":"2025-09-30","close":13142.3984},{"date":"2025-10-01","close":13127.7529},{"date":"2025-10-02","close":13147.2812},{"date":"2025-10-10","close":13347.4434},{"date":"2025-10-13","close":13357.208},{"date":"2025-10-14","close":13391.3818},{"date":"2025-10-15","close":13347.4434},{"date":"2025-10-16","close":13308.3877},{"date":"2025-10-17","close":13279.0957},{"date":"2025-10-20","close":13337.6797},{"date":"2025-10-21","close":13454.8477},{"date":"2025-10-22","close":13474.376},{"date":"2025-10-23","close":13528.0781},{"date":"2025-10-24","close":13542.7246},{"date":"2025-10-27","close":13537.8428},{"date":"2025-10-28","close":13625.7188},{"date":"2025-10-29","close":13606.1904},{"date":"2025-10-30","close":13523.1963},{"date":"2025-10-31","close":13498.7861},{"date":"2025-11-03","close":13508.5508},{"date":"2025-11-04","close":13557.3701},{"date":"2025-11-05","close":13650.1289},{"date":"2025-11-06","close":13664.7754},{"date":"2025-11-07","close":13723.3594},{"date":"2025-11-10","close":13698.9492},{"date":"2025-11-11","close":13835.6455},{"date":"2025-11-12","close":13889.3477},{"date":"2025-11-13","close":13928.4043},{"date":"2025-11-14","close":13757.5332},{"date":"2025-11-17","close":13801.4717},{"date":"2025-11-18","close":13723.3594},{"date":"2025-11-19","close":13738.0049},{"date":"2025-11-20","close":13850.292},{"date":"2025-11-21","close":13821.0},{"date":"2025-11-24","close":13835.6455},{"date":"2025-11-25","close":13869.8203},{"date":"2025-11-26","close":13860.0557},{"date":"2025-11-27","close":13884.4658},{"date":"2025-11-28","close":13967.46},{"date":"2025-12-01","close":13947.9326},{"date":"2025-12-02","close":13884.4658},{"date":"2025-12-03","close":13918.6396},{"date":"2025-12-04","close":13982.1064},{"date":"2025-12-05","close":13957.6963},{"date":"2025-12-08","close":13972.3418},{"date":"2025-12-09","close":14011.3984},{"date":"2025-12-10","close":13952.8145},{"date":"2025-12-11","close":13957.6963},{"date":"2025-12-12","close":14055.3369},{"date":"2025-12-15","close":13991.8701},{"date":"2025-12-16","close":13962.5781},{"date":"2025-12-17","close":14011.3984},{"date":"2025-12-18","close":13918.6396},{"date":"2025-12-19","close":13947.9326},{"date":"2025-12-22","close":14118.8027},{"date":"2025-12-23","close":14123.6846},{"date":"2025-12-24","close":13864.9375},{"date":"2025-12-26","close":13821.0},{"date":"2025-12-29","close":13710.0},{"date":"2025-12-30","close":13795.0},{"date":"2026-01-02","close":13770.0},{"date":"2026-01-05","close":13770.0},{"date":"2026-01-06","close":13830.0},{"date":"2026-01-07","close":13860.0},{"date":"2026-01-08","close":13830.0},{"date":"2026-01-09","close":13945.0},{"date":"2026-01-12","close":14045.0},{"date":"2026-01-13","close":14125.0},{"date":"2026-01-14","close":14160.0},{"date":"2026-01-15","close":14095.0},{"date":"2026-01-16","close":14145.0},{"date":"2026-01-19","close":14085.0},{"date":"2026-01-20","close":14090.0},{"date":"2026-01-21","close":13985.0},{"date":"2026-01-22","close":14005.0},{"date":"2026-01-23","close":14040.0},{"date":"2026-01-26","close":13760.0},{"date":"2026-01-27","close":13890.0},{"date":"2026-01-28","close":13675.0},{"date":"2026-01-29","close":13655.0},{"date":"2026-01-30","close":13755.0},{"date":"2026-02-02","close":13960.0},{"date":"2026-02-03","close":13930.0},{"date":"2026-02-04","close":13880.0},{"date":"2026-02-05","close":14025.0},{"date":"2026-02-06","close":13930.0},{"date":"2026-02-09","close":14000.0},{"date":"2026-02-10","close":14020.0},{"date":"2026-02-11","close":13945.0},{"date":"2026-02-12","close":13820.0},{"date":"2026-02-13","close":13745.0},{"date":"2026-02-19","close":13805.0},{"date":"2026-02-20","close":13800.0},{"date":"2026-02-23","close":13715.0},{"date":"2026-02-24","close":13750.0},{"date":"2026-02-25","close":13655.0},{"date":"2026-02-26","close":13645.0},{"date":"2026-02-27","close":13715.0},{"date":"2026-03-03","close":13905.0},{"date":"2026-03-04","close":13985.0},{"date":"2026-03-05","close":13980.0},{"date":"2026-03-06","close":14040.0},{"date":"2026-03-09","close":13995.0},{"date":"2026-03-10","close":13945.0},{"date":"2026-03-11","close":13920.0},{"date":"2026-03-12","close":13980.0},{"date":"2026-03-13","close":14060.0},{"date":"2026-03-16","close":14090.0},{"date":"2026-03-17","close":14050.0},{"date":"2026-03-18","close":14045.0},{"date":"2026-03-19","close":14045.0},{"date":"2026-03-20","close":14065.0},{"date":"2026-03-23","close":14000.0},{"date":"2026-03-24","close":13960.0},{"date":"2026-03-25","close":14035.0},{"date":"2026-03-26","close":14080.0},{"date":"2026-03-27","close":13990.0},{"date":"2026-03-30","close":13920.0},{"date":"2026-03-31","close":14110.0},{"date":"2026-04-01","close":14040.0},{"date":"2026-04-02","close":14085.0},{"date":"2026-04-03","close":14075.0},{"date":"2026-04-06","close":14095.0},{"date":"2026-04-07","close":14070.0},{"date":"2026-04-08","close":14000.0},{"date":"2026-04-09","close":14040.0},{"date":"2026-04-10","close":14125.0},{"date":"2026-04-13","close":14130.0},{"date":"2026-04-14","close":14180.0},{"date":"2026-04-15","close":14210.0},{"date":"2026-04-16","close":14265.0},{"date":"2026-04-17","close":14355.0},{"date":"2026-04-20","close":14360.0},{"date":"2026-04-21","close":14325.0},{"date":"2026-04-22","close":14365.0},{"date":"2026-04-23","close":14415.0},{"date":"2026-04-24","close":14450.0},{"date":"2026-04-27","close":14380.0},{"date":"2026-04-28","close":14395.0},{"date":"2026-04-29","close":14435.0},{"date":"2026-04-30","close":14430.0},{"date":"2026-05-04","close":14405.0},{"date":"2026-05-06","close":14330.0},{"date":"2026-05-07","close":14420.0},{"date":"2026-05-08","close":14520.0},{"date":"2026-05-11","close":14620.0},{"date":"2026-05-12","close":14760.0},{"date":"2026-05-13","close":14815.0},{"date":"2026-05-14","close":14875.0},{"date":"2026-05-15","close":14975.0},{"date":"2026-05-18","close":14860.0},{"date":"2026-05-19","close":14955.0},{"date":"2026-05-20","close":14925.0},{"date":"2026-05-21","close":15000.0},{"date":"2026-05-22","close":15155.0},{"date":"2026-05-26","close":15075.0},{"date":"2026-05-27","close":15050.0},{"date":"2026-05-28","close":15070.0},{"date":"2026-05-29","close":15145.0},{"date":"2026-06-01","close":15165.0},{"date":"2026-06-02","close":15275.0},{"date":"2026-06-04","close":15350.0},{"date":"2026-06-05","close":15495.0},{"date":"2026-06-08","close":15270.0},{"date":"2026-06-09","close":15065.0},{"date":"2026-06-10","close":15130.0},{"date":"2026-06-11","close":15105.0},{"date":"2026-06-12","close":15130.0},{"date":"2026-06-15","close":15200.0},{"date":"2026-06-16","close":15215.0},{"date":"2026-06-17","close":15180.0},{"date":"2026-06-18","close":15270.0},{"date":"2026-06-19","close":15295.0},{"date":"2026-06-22","close":15395.0},{"date":"2026-06-23","close":15310.0},{"date":"2026-06-24","close":15320.0},{"date":"2026-06-25","close":15370.0},{"date":"2026-06-26","close":15200.0},{"date":"2026-06-29","close":15355.0},{"date":"2026-06-30","close":15495.0},{"date":"2026-07-01","close":15570.0},{"date":"2026-07-02","close":15570.0},{"date":"2026-07-03","close":15370.0},{"date":"2026-07-06","close":15360.0},{"date":"2026-07-07","close":15350.0},{"date":"2026-07-08","close":15035.0},{"date":"2026-07-09","close":15110.0},{"date":"2026-07-10","close":15110.0},{"date":"2026-07-13","close":15130.0},{"date":"2026-07-14","close":15010.0},{"date":"2026-07-15","close":14970.0},{"date":"2026-07-16","close":14940.0},{"date":"2026-07-20","close":14795.0},{"date":"2026-07-21","close":14765.0},{"date":"2026-07-22","close":14850.0},{"date":"2026-07-23","close":14700.0},{"date":"2026-07-24","close":14605.0},{"date":"2026-07-27","close":14715.0},{"date":"2026-07-28","close":14595.0},{"date":"2026-07-29","close":14400.0},{"date":"2026-07-30","close":14265.0},{"date":"2026-07-31","close":14300.0},{"date":"2026-08-03","close":14385.0},{"date":"2026-08-04","close":14500.0},{"date":"2026-08-05","close":14570.0},{"date":"2026-08-06","close":14510.0},{"date":"2026-08-07","close":14440.0},{"date":"2026-08-10","close":14485.0},{"date":"2026-08-11","close":14470.0},{"date":"2026-08-12","close":14445.0},{"date":"2026-08-13","close":14500.0},{"date":"2026-08-14","close":14520.0},{"date":"2026-08-18","close":14395.0},{"date":"2026-08-19","close":14225.0},{"date":"2026-08-20","close":14220.0},{"date":"2026-08-21","close":14085.0},{"date":"2026-08-24","close":14040.0},{"date":"2026-08-25","close":14100.0},{"date":"2026-08-26","close":14100.0},{"date":"2026-08-27","close":14090.0},{"date":"2026-08-28","close":14030.0},{"date":"2026-08-31","close":13950.0},{"date":"2026-09-01","close":13970.0},{"date":"2026-09-02","close":13855.0},{"date":"2026-09-03","close":13815.0},{"date":"2026-09-04","close":13855.0},{"date":"2026-09-07","close":13785.0},{"date":"2026-09-08","close":13695.0},{"date":"2026-09-09","close":13610.0},{"date":"2026-09-10","close":13600.0},{"date":"2026-09-11","close":13650.0},{"date":"2026-09-14","close":13645.0},{"date":"2026-09-15","close":13770.0},{"date":"2026-09-16","close":13830.0},{"date":"2026-09-17","close":13990.0},{"date":"2026-09-18","close":14060.0},{"date":"2026-09-21","close":14065.0},{"date":"2026-09-22","close":13915.0},{"date":"2026-09-23","close":13895.0},{"date":"2026-09-28","close":13915.0},{"date":"2026-09-29","close":13810.0},{"date":"2026-09-30","close":13785.0},{"date":"2026-10-01","close":13835.0},{"date":"2026-10-02","close":13770.0},{"date":"2026-10-06","close":13770.0},{"date":"2026-10-07","close":13770.0},{"date":"2026-10-08","close":13710.0},{"date":"2026-10-12","close":13730.0},{"date":"2026-10-13","close":13800.0},{"date":"2026-10-14","close":13755.0},{"date":"2026-10-15","close":13725.0},{"date":"2026-10-16","close":13650.0},{"date":"2026-10-19","close":13595.0},{"date":"2026-10-20","close":13550.0},{"date":"2026-10-21","close":13555.0},{"date":"2026-10-22","close":13520.0},{"date":"2026-10-23","close":13485.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-2190.0,"foreign_net":-1595.0,"institution_net":3785.0},{"date":"2026-10-21","retail_net":-6245.0,"foreign_net":1538.0,"institution_net":4707.0},{"date":"2026-10-20","retail_net":-16496.0,"foreign_net":1365.0,"institution_net":15131.0},{"date":"2026-10-19","retail_net":20825.0,"foreign_net":-1931.0,"institution_net":-18894.0},{"date":"2026-10-16","retail_net":11794.0,"foreign_net":1172.0,"institution_net":-12966.0},{"date":"2026-10-15","retail_net":1421.0,"foreign_net":-3115.0,"institution_net":1694.0},{"date":"2026-10-14","retail_net":54568.0,"foreign_net":1614.0,"institution_net":-56182.0},{"date":"2026-10-13","retail_net":-7257.0,"foreign_net":96.0,"institution_net":7161.0},{"date":"2026-10-12","retail_net":-6614.0,"foreign_net":-1513.0,"institution_net":8127.0},{"date":"2026-10-08","retail_net":7759.0,"foreign_net":-968.0,"institution_net":-6791.0},{"date":"2026-10-07","retail_net":-21375.0,"foreign_net":48.0,"institution_net":21327.0},{"date":"2026-10-06","retail_net":-31158.0,"foreign_net":-422.0,"institution_net":31580.0},{"date":"2026-10-02","retail_net":16915.0,"foreign_net":1442.0,"institution_net":-18357.0},{"date":"2026-10-01","retail_net":-11667.0,"foreign_net":-110.0,"institution_net":11777.0},{"date":"2026-09-30","retail_net":-12286.0,"foreign_net":-194.0,"institution_net":12480.0},{"date":"2026-09-29","retail_net":1499.0,"foreign_net":51.0,"institution_net":-1550.0},{"date":"2026-09-28","retail_net":7617.0,"foreign_net":-71.0,"institution_net":-7546.0},{"date":"2026-09-23","retail_net":1446.0,"foreign_net":-1059.0,"institution_net":-387.0},{"date":"2026-09-22","retail_net":18098.0,"foreign_net":-1906.0,"institution_net":-16192.0},{"date":"2026-09-21","retail_net":-2780.0,"foreign_net":638.0,"institution_net":2142.0},{"date":"2026-09-18","retail_net":-778.0,"foreign_net":5.0,"institution_net":773.0},{"date":"2026-09-17","retail_net":12449.0,"foreign_net":-2243.0,"institution_net":-10206.0},{"date":"2026-09-16","retail_net":21331.0,"foreign_net":2570.0,"institution_net":-23901.0},{"date":"2026-09-15","retail_net":21399.0,"foreign_net":-366.0,"institution_net":-21033.0},{"date":"2026-09-14","retail_net":33997.0,"foreign_net":-240.0,"institution_net":-33757.0},{"date":"2026-09-11","retail_net":-4686.0,"foreign_net":786.0,"institution_net":3900.0},{"date":"2026-09-10","retail_net":-12902.0,"foreign_net":-746.0,"institution_net":13648.0},{"date":"2026-09-09","retail_net":-5964.0,"foreign_net":7.0,"institution_net":5957.0},{"date":"2026-09-08","retail_net":12642.0,"foreign_net":2470.0,"institution_net":-15112.0},{"date":"2026-09-07","retail_net":233971.0,"foreign_net":-2868.0,"institution_net":-231103.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-2190.0,"foreign_net":-1595.0,"institution_net":3785.0},"d3":{"retail_net":-24931.0,"foreign_net":1308.0,"institution_net":23623.0},"d7":{"retail_net":63677.0,"foreign_net":-952.0,"institution_net":-62725.0},"d14":{"retail_net":10280.0,"foreign_net":-2379.0,"institution_net":-7901.0},"d30":{"retail_net":335333.0,"foreign_net":-5545.0,"institution_net":-329788.0}},"analysis":"최근 5일 외국인 순매수 549.00, 기관 순매수 -8237.00. 30일 누적: 외국인 -5545.00, 기관 -32.98만.","foreign_flow":549.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-8237.0},"insider_trades":[],"price_analysis":{"current":13475.0,"low_30d":13440.0,"support":13516.0,"high_30d":14200.0,"change_1d":-0.3,"change_7d":-0.9,"change_30d":-1.6,"resistance":14124.0,"position_in_range":5.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 26 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"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 미국S&P500미국채혼합50액티브","phase":"above-fold","symbol_resolved":true}