{"status":"ok","report":{"etf":{"aum":943000000000.0,"as_of":"2026-07-04","issuer":"한국투자신탁운용","source":"naver","category":"","holdings":[{"name":"ACE 미국나스닥100","ticker":"367380","weight":null},{"name":"[USD] 예금","ticker":"","weight":null},{"name":"T 2 1/4 11/15/27","ticker":"","weight":null},{"name":"T 3 1/2 10/31/27","ticker":"","weight":null},{"name":"T 3 5/8 08/31/27","ticker":"","weight":null},{"name":"T 3 3/4 08/15/27","ticker":"","weight":null},{"name":"T 4 1/4 03/15/27","ticker":"","weight":null},{"name":"T 3 7/8 12/31/27","ticker":"","weight":null},{"name":"KOEWPW 4 7/8 07/12/28","ticker":"","weight":null},{"name":"MOMPER 4 1/8 10/22/28","ticker":"","weight":null}],"base_index":"NASDAQ-100 US T-Bills 50/50 Index","aum_display":"9,430억","expense_ratio":0.15,"dividend_yield":null,"holdings_count":10,"tracking_error":4.27},"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"as_of":"2026-07-04","status":"available"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:42:49.511056+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":24.8,"direction":null,"percentile":25},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-2.4,"direction":"higher_better","percentile":45}],"summary":"RSI 25","percentile":33}},"is_etf":true,"signals":[],"summary":"ACE 미국나스닥100미국채혼합50액티브(438100)은(는) NASDAQ-100 US T-Bills 50/50 Index를 추종하는 ETF입니다, 순자산 9,430억. 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":1.86,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.86%","value_pct":1.86},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.8641},"catalysts":["RSI 25 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-135.98159220445268,"grade":"D","trend":"하락","atr_14":128.57142857142858,"rsi_14":24.77064220183486,"sma_20":15034.75,"sma_60":15186.583333333334,"comment":"하락 추세, RSI 25","analysis":"RSI(14) 24.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-135.98)가 시그널선(-82.46)을 하회합니다(데드크로스). 현재가가 SMA20(15035)과 SMA60(15187) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 14567~15503 (현재 위치 -8%).","bb_lower":14566.588970011386,"bb_upper":15502.911029988614,"macd_signal":-82.46166163059118},"change_pct":-0.48,"chart_data":[{"date":"2024-10-23","open":12455,"high":12470,"low":12421,"close":12421,"volume":77246},{"date":"2024-10-24","open":12421,"high":12421,"low":12372,"close":12401,"volume":45734},{"date":"2024-10-25","open":13161,"high":13161,"low":12382,"close":12465,"volume":43066},{"date":"2024-10-28","open":12666,"high":12666,"low":12470,"close":12499,"volume":77523},{"date":"2024-10-29","open":12514,"high":12514,"low":12411,"close":12480,"volume":85065},{"date":"2024-10-30","open":12800,"high":12800,"low":12740,"close":12740,"volume":59036},{"date":"2024-10-31","open":12475,"high":12475,"low":12382,"close":12391,"volume":74493},{"date":"2024-11-01","open":12391,"high":12391,"low":12283,"close":12357,"volume":65954},{"date":"2024-11-04","open":12661,"high":12661,"low":12274,"close":12308,"volume":60944},{"date":"2024-11-05","open":12550,"high":12595,"low":12524,"close":12570,"volume":78380},{"date":"2024-11-06","open":12396,"high":12637,"low":12372,"close":12592,"volume":111615},{"date":"2024-11-07","open":12808,"high":13054,"low":12656,"close":12676,"volume":118488},{"date":"2024-11-08","open":12699,"high":13023,"low":12596,"close":12641,"volume":99787},{"date":"2024-11-11","open":12642,"high":12754,"low":12642,"close":12730,"volume":122463},{"date":"2024-11-12","open":12906,"high":12906,"low":12720,"close":12798,"volume":112698},{"date":"2024-11-13","open":12995,"high":12995,"low":12749,"close":12808,"volume":95639},{"date":"2024-11-14","open":12808,"high":12838,"low":12779,"close":12808,"volume":98221},{"date":"2024-11-15","open":13137,"high":13137,"low":12676,"close":12676,"volume":118469},{"date":"2024-11-18","open":12671,"high":12671,"low":12553,"close":12632,"volume":112851},{"date":"2024-11-19","open":12632,"high":12632,"low":12573,"close":12597,"volume":99900},{"date":"2024-11-20","open":12637,"high":12941,"low":12588,"close":12627,"volume":87825},{"date":"2024-11-21","open":12666,"high":12686,"low":12642,"close":12651,"volume":99964},{"date":"2024-11-22","open":12705,"high":12730,"low":12681,"close":12725,"volume":95468},{"date":"2024-11-25","open":13044,"high":13044,"low":12695,"close":12720,"volume":103794},{"date":"2024-11-26","open":12759,"high":12774,"low":12691,"close":12725,"volume":107807},{"date":"2024-11-27","open":12725,"high":12740,"low":12681,"close":12730,"volume":72699},{"date":"2024-11-28","open":12725,"high":12725,"low":12646,"close":12700,"volume":53686},{"date":"2024-11-29","open":12681,"high":12715,"low":12661,"close":12700,"volume":68965},{"date":"2024-12-02","open":12740,"high":12794,"low":12720,"close":12774,"volume":87354},{"date":"2024-12-03","open":12862,"high":12862,"low":12808,"close":12838,"volume":97827},{"date":"2024-12-04","open":12848,"high":12980,"low":12848,"close":12931,"volume":97027},{"date":"2024-12-05","open":12931,"high":13034,"low":12931,"close":13009,"volume":115147},{"date":"2024-12-06","open":13009,"high":13098,"low":12965,"close":13044,"volume":145497},{"date":"2024-12-09","open":13058,"high":13250,"low":13058,"close":13230,"volume":191321},{"date":"2024-12-10","open":13220,"high":13220,"low":13107,"close":13117,"volume":210564},{"date":"2024-12-11","open":12734,"high":13180,"low":12734,"close":13151,"volume":102840},{"date":"2024-12-12","open":13250,"high":13255,"low":13181,"close":13210,"volume":154349},{"date":"2024-12-13","open":13210,"high":13240,"low":13186,"close":13225,"volume":150699},{"date":"2024-12-16","open":13230,"high":13299,"low":13166,"close":13274,"volume":195057},{"date":"2024-12-17","open":13289,"high":13358,"low":13289,"close":13348,"volume":199364},{"date":"2024-12-18","open":13328,"high":13343,"low":13304,"close":13323,"volume":170282},{"date":"2024-12-19","open":13245,"high":13304,"low":13245,"close":13279,"volume":185751},{"date":"2024-12-20","open":13240,"high":13274,"low":13215,"close":13264,"volume":175774},{"date":"2024-12-23","open":13343,"high":13353,"low":13260,"close":13343,"volume":213517},{"date":"2024-12-24","open":13420,"high":13420,"low":13327,"close":13406,"volume":206338},{"date":"2024-12-26","open":13494,"high":13641,"low":13450,"close":13558,"volume":247784},{"date":"2024-12-27","open":13559,"high":13730,"low":13544,"close":13544,"volume":244122},{"date":"2024-12-30","open":13510,"high":13730,"low":13465,"close":13544,"volume":282654},{"date":"2025-01-02","open":13401,"high":13494,"low":13396,"close":13455,"volume":474066},{"date":"2025-01-03","open":13299,"high":13740,"low":13299,"close":13441,"volume":280735},{"date":"2025-01-06","open":13495,"high":13583,"low":13485,"close":13519,"volume":402341},{"date":"2025-01-07","open":13573,"high":13573,"low":13367,"close":13397,"volume":355659},{"date":"2025-01-08","open":13333,"high":13392,"low":13309,"close":13367,"volume":238138},{"date":"2025-01-09","open":13362,"high":13613,"low":13338,"close":13387,"volume":183851},{"date":"2025-01-10","open":13377,"high":13416,"low":13328,"close":13416,"volume":170796},{"date":"2025-01-13","open":13402,"high":13456,"low":13367,"close":13416,"volume":289056},{"date":"2025-01-14","open":13436,"high":13470,"low":13323,"close":13372,"volume":239920},{"date":"2025-01-15","open":13338,"high":13387,"low":13289,"close":13328,"volume":196105},{"date":"2025-01-16","open":13362,"high":13392,"low":13313,"close":13387,"volume":248207},{"date":"2025-01-17","open":13480,"high":13480,"low":13313,"close":13377,"volume":213949},{"date":"2025-01-20","open":13382,"high":13608,"low":13338,"close":13377,"volume":299145},{"date":"2025-01-21","open":13372,"high":13426,"low":13201,"close":13274,"volume":249622},{"date":"2025-01-22","open":13279,"high":13309,"low":13210,"close":13299,"volume":230872},{"date":"2025-01-23","open":13304,"high":13338,"low":13284,"close":13313,"volume":182302},{"date":"2025-01-24","open":13377,"high":13377,"low":13245,"close":13245,"volume":242861},{"date":"2025-01-31","open":13245,"high":13480,"low":13240,"close":13451,"volume":362350},{"date":"2025-02-03","open":13425,"high":13504,"low":13425,"close":13455,"volume":338390},{"date":"2025-02-04","open":13475,"high":13573,"low":13412,"close":13465,"volume":247436},{"date":"2025-02-05","open":13515,"high":13515,"low":13338,"close":13338,"volume":285088},{"date":"2025-02-06","open":13426,"high":13436,"low":13353,"close":13426,"volume":221138},{"date":"2025-02-07","open":13490,"high":13490,"low":13377,"close":13426,"volume":192852},{"date":"2025-02-10","open":13426,"high":13475,"low":13416,"close":13431,"volume":222112},{"date":"2025-02-11","open":13499,"high":13499,"low":13435,"close":13455,"volume":187337},{"date":"2025-02-12","open":13505,"high":13505,"low":13426,"close":13465,"volume":253772},{"date":"2025-02-13","open":13505,"high":13505,"low":13421,"close":13436,"volume":259685},{"date":"2025-02-14","open":13510,"high":13510,"low":13382,"close":13446,"volume":225519},{"date":"2025-02-17","open":13450,"high":13460,"low":13415,"close":13455,"volume":321219},{"date":"2025-02-18","open":13456,"high":13500,"low":13436,"close":13480,"volume":218579},{"date":"2025-02-19","open":13480,"high":13480,"low":13421,"close":13436,"volume":232303},{"date":"2025-02-20","open":13436,"high":13465,"low":13402,"close":13416,"volume":204732},{"date":"2025-02-21","open":13475,"high":13475,"low":13328,"close":13362,"volume":178055},{"date":"2025-02-24","open":13337,"high":13337,"low":13200,"close":13249,"volume":245558},{"date":"2025-02-25","open":13250,"high":13250,"low":13166,"close":13215,"volume":171801},{"date":"2025-02-26","open":13215,"high":13313,"low":13147,"close":13210,"volume":157460},{"date":"2025-02-27","open":13210,"high":13313,"low":13191,"close":13313,"volume":135510},{"date":"2025-02-28","open":13210,"high":13377,"low":13210,"close":13377,"volume":153007},{"date":"2025-03-04","open":13371,"high":13469,"low":13293,"close":13352,"volume":211706},{"date":"2025-03-05","open":13469,"high":13666,"low":13268,"close":13308,"volume":145238},{"date":"2025-03-06","open":13358,"high":13358,"low":13166,"close":13191,"volume":144619},{"date":"2025-03-07","open":13176,"high":13186,"low":13127,"close":13137,"volume":161709},{"date":"2025-03-10","open":13147,"high":13240,"low":13107,"close":13210,"volume":145862},{"date":"2025-03-11","open":13122,"high":13132,"low":13044,"close":13112,"volume":176389},{"date":"2025-03-12","open":13137,"high":13230,"low":13044,"close":13058,"volume":122452},{"date":"2025-03-13","open":13087,"high":13121,"low":13067,"close":13102,"volume":101758},{"date":"2025-03-14","open":13044,"high":13107,"low":13044,"close":13093,"volume":108463},{"date":"2025-03-17","open":13117,"high":13122,"low":13039,"close":13068,"volume":86213},{"date":"2025-03-18","open":13078,"high":13142,"low":13034,"close":13142,"volume":109579},{"date":"2025-03-19","open":13116,"high":13116,"low":13048,"close":13097,"volume":95279},{"date":"2025-03-20","open":13152,"high":13250,"low":13152,"close":13220,"volume":85162},{"date":"2025-03-21","open":13201,"high":13294,"low":13191,"close":13235,"volume":83005},{"date":"2025-03-24","open":13289,"high":13343,"low":13186,"close":13294,"volume":112650},{"date":"2025-03-25","open":13382,"high":13397,"low":13343,"close":13377,"volume":128498},{"date":"2025-03-26","open":13367,"high":13392,"low":13338,"close":13377,"volume":99492},{"date":"2025-03-27","open":13337,"high":13347,"low":13283,"close":13308,"volume":87381},{"date":"2025-03-28","open":13309,"high":13309,"low":13264,"close":13294,"volume":87953},{"date":"2025-03-31","open":13244,"high":13322,"low":13146,"close":13205,"volume":91800},{"date":"2025-04-01","open":13225,"high":13279,"low":13191,"close":13245,"volume":120701},{"date":"2025-04-02","open":13250,"high":13304,"low":13191,"close":13220,"volume":96840},{"date":"2025-04-03","open":13206,"high":13206,"low":13103,"close":13142,"volume":103486},{"date":"2025-04-04","open":13058,"high":13073,"low":12749,"close":12803,"volume":133506},{"date":"2025-04-07","open":12676,"high":12740,"low":11862,"close":12602,"volume":282081},{"date":"2025-04-08","open":12622,"high":12975,"low":12622,"close":12941,"volume":124014},{"date":"2025-04-09","open":12823,"high":12906,"low":12798,"close":12887,"volume":110089},{"date":"2025-04-10","open":13122,"high":13191,"low":13088,"close":13122,"volume":150107},{"date":"2025-04-11","open":12921,"high":12965,"low":12818,"close":12960,"volume":100817},{"date":"2025-04-14","open":12838,"high":12852,"low":12769,"close":12798,"volume":167443},{"date":"2025-04-15","open":12784,"high":12784,"low":12705,"close":12764,"volume":83315},{"date":"2025-04-16","open":12740,"high":12779,"low":12661,"close":12715,"volume":104043},{"date":"2025-04-17","open":12705,"high":12705,"low":12612,"close":12646,"volume":63261},{"date":"2025-04-18","open":12646,"high":12715,"low":12597,"close":12715,"volume":50388},{"date":"2025-04-21","open":12612,"high":12646,"low":12558,"close":12607,"volume":58431},{"date":"2025-04-22","open":12588,"high":12622,"low":12529,"close":12573,"volume":89218},{"date":"2025-04-23","open":12794,"high":12794,"low":12725,"close":12735,"volume":63950},{"date":"2025-04-24","open":12794,"high":12828,"low":12764,"close":12828,"volume":69562},{"date":"2025-04-25","open":12910,"high":12999,"low":12910,"close":12999,"volume":98805},{"date":"2025-04-28","open":13008,"high":13048,"low":12989,"close":13048,"volume":90028},{"date":"2025-04-29","open":13024,"high":13073,"low":13014,"close":13044,"volume":92607},{"date":"2025-04-30","open":13019,"high":13024,"low":12897,"close":12916,"volume":82040},{"date":"2025-05-02","open":13018,"high":13126,"low":12847,"close":12847,"volume":114280},{"date":"2025-05-07","open":12646,"high":12822,"low":12637,"close":12740,"volume":125367},{"date":"2025-05-08","open":12740,"high":12818,"low":12740,"close":12798,"volume":98279},{"date":"2025-05-09","open":12813,"high":12951,"low":12798,"close":12838,"volume":91719},{"date":"2025-05-12","open":12838,"high":12955,"low":12808,"close":12906,"volume":115851},{"date":"2025-05-13","open":13083,"high":13137,"low":13024,"close":13117,"volume":120532},{"date":"2025-05-14","open":13201,"high":13235,"low":13122,"close":13235,"volume":215554},{"date":"2025-05-15","open":13161,"high":13176,"low":12975,"close":13009,"volume":132758},{"date":"2025-05-16","open":13009,"high":13054,"low":12946,"close":12970,"volume":91660},{"date":"2025-05-19","open":13004,"high":13058,"low":12990,"close":13024,"volume":116857},{"date":"2025-05-20","open":13019,"high":13044,"low":12975,"close":13004,"volume":72203},{"date":"2025-05-21","open":13003,"high":13003,"low":12915,"close":12945,"volume":78278},{"date":"2025-05-22","open":12758,"high":12920,"low":12758,"close":12847,"volume":91730},{"date":"2025-05-23","open":12877,"high":12897,"low":12774,"close":12798,"volume":84309},{"date":"2025-05-26","open":12764,"high":12779,"low":12676,"close":12720,"volume":107407},{"date":"2025-05-27","open":12745,"high":12779,"low":12715,"close":12774,"volume":78195},{"date":"2025-05-28","open":12843,"high":12892,"low":12803,"close":12882,"volume":125127},{"date":"2025-05-29","open":12892,"high":13034,"low":12892,"close":12941,"volume":81185},{"date":"2025-05-30","open":12813,"high":12911,"low":12774,"close":12882,"volume":69007},{"date":"2025-06-02","open":12877,"high":12941,"low":12803,"close":12823,"volume":97371},{"date":"2025-06-04","open":12823,"high":12955,"low":12823,"close":12887,"volume":92193},{"date":"2025-06-05","open":12901,"high":12901,"low":12745,"close":12764,"volume":87333},{"date":"2025-06-09","open":12764,"high":12838,"low":12730,"close":12769,"volume":140788},{"date":"2025-06-10","open":12769,"high":12872,"low":12725,"close":12862,"volume":111987},{"date":"2025-06-11","open":12861,"high":12950,"low":12832,"close":12950,"volume":86405},{"date":"2025-06-12","open":12941,"high":12941,"low":12759,"close":12798,"volume":89133},{"date":"2025-06-13","open":12872,"high":12872,"low":12720,"close":12823,"volume":107648},{"date":"2025-06-16","open":12823,"high":12892,"low":12794,"close":12823,"volume":84953},{"date":"2025-06-17","open":12823,"high":12857,"low":12794,"close":12857,"volume":129088},{"date":"2025-06-18","open":12856,"high":12964,"low":12856,"close":12896,"volume":59085},{"date":"2025-06-19","open":12607,"high":13029,"low":12607,"close":12990,"volume":70378},{"date":"2025-06-20","open":12960,"high":12960,"low":12867,"close":12882,"volume":56994},{"date":"2025-06-23","open":12862,"high":12995,"low":12862,"close":12985,"volume":112441},{"date":"2025-06-24","open":12985,"high":13093,"low":12892,"close":12901,"volume":91673},{"date":"2025-06-25","open":13278,"high":13278,"low":12856,"close":12945,"volume":93192},{"date":"2025-06-26","open":12946,"high":12951,"low":12867,"close":12901,"volume":90792},{"date":"2025-06-27","open":12905,"high":12954,"low":12896,"close":12945,"volume":110181},{"date":"2025-06-30","open":12951,"high":13019,"low":12872,"close":12916,"volume":136334},{"date":"2025-07-01","open":12921,"high":12965,"low":12892,"close":12965,"volume":125577},{"date":"2025-07-02","open":12872,"high":12995,"low":12872,"close":12960,"volume":119924},{"date":"2025-07-03","open":12960,"high":13024,"low":12926,"close":12975,"volume":93106},{"date":"2025-07-04","open":13009,"high":13088,"low":13000,"close":13044,"volume":103581},{"date":"2025-07-07","open":13054,"high":13103,"low":13019,"close":13083,"volume":84976},{"date":"2025-07-08","open":13088,"high":13152,"low":13054,"close":13083,"volume":99348},{"date":"2025-07-09","open":13127,"high":13157,"low":13103,"close":13147,"volume":73131},{"date":"2025-07-10","open":13147,"high":13171,"low":13132,"close":13142,"volume":102995},{"date":"2025-07-11","open":13176,"high":13181,"low":13122,"close":13181,"volume":100598},{"date":"2025-07-14","open":13180,"high":13205,"low":13136,"close":13205,"volume":125352},{"date":"2025-07-15","open":13239,"high":13283,"low":13229,"close":13259,"volume":119420},{"date":"2025-07-16","open":13260,"high":13313,"low":13260,"close":13284,"volume":101509},{"date":"2025-07-17","open":13289,"high":13377,"low":13289,"close":13377,"volume":119728},{"date":"2025-07-18","open":13397,"high":13436,"low":13362,"close":13431,"volume":136953},{"date":"2025-07-21","open":13431,"high":13436,"low":13387,"close":13387,"volume":166016},{"date":"2025-07-22","open":13387,"high":13392,"low":13328,"close":13387,"volume":177852},{"date":"2025-07-23","open":13387,"high":13387,"low":13264,"close":13294,"volume":135165},{"date":"2025-07-24","open":13294,"high":13294,"low":13176,"close":13215,"volume":128864},{"date":"2025-07-25","open":13225,"high":13318,"low":13225,"close":13313,"volume":129601},{"date":"2025-07-28","open":13313,"high":13377,"low":13313,"close":13377,"volume":194445},{"date":"2025-07-29","open":13377,"high":13485,"low":13377,"close":13465,"volume":174301},{"date":"2025-07-30","open":13480,"high":13480,"low":13338,"close":13387,"volume":141779},{"date":"2025-07-31","open":13416,"high":13564,"low":13416,"close":13485,"volume":183671},{"date":"2025-08-01","open":13484,"high":13518,"low":13440,"close":13514,"volume":171074},{"date":"2025-08-04","open":13328,"high":13475,"low":13299,"close":13338,"volume":206849},{"date":"2025-08-05","open":13343,"high":13461,"low":13343,"close":13451,"volume":175741},{"date":"2025-08-06","open":13441,"high":13441,"low":13367,"close":13416,"volume":141158},{"date":"2025-08-07","open":13789,"high":13882,"low":13382,"close":13387,"volume":202478},{"date":"2025-08-08","open":13387,"high":13475,"low":13382,"close":13475,"volume":107085},{"date":"2025-08-11","open":13485,"high":13524,"low":13470,"close":13500,"volume":137967},{"date":"2025-08-12","open":13533,"high":13533,"low":13479,"close":13509,"volume":165509},{"date":"2025-08-13","open":13603,"high":13603,"low":13485,"close":13490,"volume":173008},{"date":"2025-08-14","open":13490,"high":13515,"low":13451,"close":13490,"volume":140474},{"date":"2025-08-18","open":13489,"high":13548,"low":13484,"close":13514,"volume":206576},{"date":"2025-08-19","open":13465,"high":13544,"low":13465,"close":13544,"volume":160046},{"date":"2025-08-20","open":13534,"high":13564,"low":13495,"close":13554,"volume":143252},{"date":"2025-08-21","open":13554,"high":13554,"low":13519,"close":13549,"volume":131484},{"date":"2025-08-22","open":13549,"high":13549,"low":13456,"close":13465,"volume":122399},{"date":"2025-08-25","open":13539,"high":13544,"low":13446,"close":13485,"volume":207247},{"date":"2025-08-26","open":13484,"high":13558,"low":13460,"close":13558,"volume":153563},{"date":"2025-08-27","open":13568,"high":13593,"low":13564,"close":13593,"volume":156369},{"date":"2025-08-28","open":13593,"high":13593,"low":13515,"close":13534,"volume":196179},{"date":"2025-08-29","open":13534,"high":13554,"low":13505,"close":13554,"volume":143879},{"date":"2025-09-01","open":13563,"high":13563,"low":13484,"close":13514,"volume":173635},{"date":"2025-09-02","open":13515,"high":13559,"low":13505,"close":13524,"volume":129362},{"date":"2025-09-03","open":13701,"high":13701,"low":13505,"close":13519,"volume":118179},{"date":"2025-09-04","open":13519,"high":13564,"low":13500,"close":13549,"volume":94751},{"date":"2025-09-05","open":13716,"high":13716,"low":13559,"close":13588,"volume":117984},{"date":"2025-09-08","open":13500,"high":13618,"low":13500,"close":13593,"volume":135810},{"date":"2025-09-09","open":13564,"high":13593,"low":13544,"close":13588,"volume":126156},{"date":"2025-09-10","open":13598,"high":13613,"low":13564,"close":13583,"volume":168545},{"date":"2025-09-11","open":13588,"high":13632,"low":13573,"close":13632,"volume":185838},{"date":"2025-09-12","open":13681,"high":13681,"low":13603,"close":13632,"volume":205330},{"date":"2025-09-15","open":13685,"high":13685,"low":13626,"close":13656,"volume":178880},{"date":"2025-09-16","open":13657,"high":13657,"low":13588,"close":13598,"volume":182272},{"date":"2025-09-17","open":13583,"high":13613,"low":13564,"close":13598,"volume":210142},{"date":"2025-09-18","open":13598,"high":13686,"low":13598,"close":13681,"volume":191068},{"date":"2025-09-19","open":13680,"high":13773,"low":13675,"close":13764,"volume":212630},{"date":"2025-09-22","open":13765,"high":13853,"low":13750,"close":13774,"volume":233265},{"date":"2025-09-23","open":13867,"high":13876,"low":13773,"close":13808,"volume":247080},{"date":"2025-09-24","open":13892,"high":13892,"low":13770,"close":13833,"volume":165100},{"date":"2025-09-25","open":13833,"high":13858,"low":13824,"close":13838,"volume":206758},{"date":"2025-09-26","open":13843,"high":13946,"low":13843,"close":13946,"volume":195949},{"date":"2025-09-29","open":13946,"high":13951,"low":13833,"close":13853,"volume":226758},{"date":"2025-09-30","open":13868,"high":13892,"low":13828,"close":13892,"volume":198777},{"date":"2025-10-01","open":13897,"high":13951,"low":13877,"close":13892,"volume":250626},{"date":"2025-10-02","open":13873,"high":14171,"low":13873,"close":13960,"volume":238691},{"date":"2025-10-10","open":14092,"high":14279,"low":14092,"close":14230,"volume":406315},{"date":"2025-10-13","open":14201,"high":14206,"low":14039,"close":14147,"volume":462939},{"date":"2025-10-14","open":14285,"high":14285,"low":14147,"close":14196,"volume":458899},{"date":"2025-10-15","open":14205,"high":14205,"low":14087,"close":14127,"volume":345242},{"date":"2025-10-16","open":14171,"high":14171,"low":14082,"close":14122,"volume":270116},{"date":"2025-10-17","open":14136,"high":14136,"low":14024,"close":14073,"volume":366029},{"date":"2025-10-20","open":14298,"high":14298,"low":14141,"close":14176,"volume":353521},{"date":"2025-10-21","open":14304,"high":14309,"low":14221,"close":14309,"volume":328347},{"date":"2025-10-22","open":14324,"high":14343,"low":14289,"close":14343,"volume":289201},{"date":"2025-10-23","open":14343,"high":14388,"low":14240,"close":14363,"volume":267206},{"date":"2025-10-24","open":14362,"high":14431,"low":14362,"close":14426,"volume":364231},{"date":"2025-10-27","open":14515,"high":14515,"low":14451,"close":14495,"volume":441777},{"date":"2025-10-28","open":14559,"high":14996,"low":14540,"close":14618,"volume":534937},{"date":"2025-10-29","open":14710,"high":14838,"low":14568,"close":14642,"volume":604235},{"date":"2025-10-30","open":14593,"high":14593,"low":14485,"close":14583,"volume":476896},{"date":"2025-10-31","open":14583,"high":14794,"low":14515,"close":14520,"volume":578630},{"date":"2025-11-03","open":14519,"high":14568,"low":14494,"close":14529,"volume":573949,"rsi_14":70.27,"sma_20":14563.07,"sma_60":14090.33,"sma_120":13693.06},{"date":"2025-11-04","open":14535,"high":14628,"low":14535,"close":14564,"volume":429743,"rsi_14":77.59,"sma_20":14597.32,"sma_60":14111.16,"sma_120":13708.06},{"date":"2025-11-05","open":14525,"high":14598,"low":14495,"close":14598,"volume":457906,"rsi_14":79.0,"sma_20":14633.31,"sma_60":14130.65,"sma_120":13723.02},{"date":"2025-11-06","open":14578,"high":14637,"low":14568,"close":14632,"volume":392125,"rsi_14":84.72,"sma_20":14667.57,"sma_60":14151.33,"sma_120":13737.69},{"date":"2025-11-07","open":14632,"high":14637,"low":14519,"close":14637,"volume":359082,"rsi_14":82.6,"sma_20":14688.31,"sma_60":14172.59,"sma_120":13750.61},{"date":"2025-11-10","open":14898,"high":14898,"low":14564,"close":14618,"volume":465912,"rsi_14":75.97,"sma_20":14712.32,"sma_60":14192.01,"sma_120":13762.36},{"date":"2025-11-11","open":14937,"high":14937,"low":14716,"close":14804,"volume":377172,"rsi_14":80.86,"sma_20":14743.31,"sma_60":14214.16,"sma_120":13777.61},{"date":"2025-11-12","open":15000,"high":15000,"low":14735,"close":14833,"volume":501784,"rsi_14":81.11,"sma_20":14779.3,"sma_60":14236.66,"sma_120":13793.45},{"date":"2025-11-13","open":14839,"high":14903,"low":14809,"close":14873,"volume":425652,"rsi_14":80.46,"sma_20":14817.53,"sma_60":14260.16,"sma_120":13809.16},{"date":"2025-11-14","open":14858,"high":14858,"low":14471,"close":14608,"volume":461946,"rsi_14":56.08,"sma_20":14844.75,"sma_60":14279.16,"sma_120":13822.78},{"date":"2025-11-17","open":14966,"high":14966,"low":14554,"close":14667,"volume":477016,"rsi_14":52.83,"sma_20":14869.73,"sma_60":14298.73,"sma_120":13837.4},{"date":"2025-11-18","open":14666,"high":14666,"low":14504,"close":14524,"volume":412986,"rsi_14":43.99,"sma_20":14880.74,"sma_60":14315.4,"sma_120":13851.65},{"date":"2025-11-19","open":14495,"high":14540,"low":14422,"close":14505,"volume":330159,"rsi_14":45.81,"sma_20":14889.0,"sma_60":14331.56,"sma_120":13866.15},{"date":"2025-11-20","open":14569,"high":14726,"low":14569,"close":14706,"volume":363955,"rsi_14":58.61,"sma_20":14906.48,"sma_60":14351.22,"sma_120":13883.03},{"date":"2025-11-21","open":14485,"high":14485,"low":14411,"close":14470,"volume":287507,"rsi_14":47.74,"sma_20":14908.73,"sma_60":14368.31,"sma_120":13897.44},{"date":"2025-11-24","open":14597,"high":14597,"low":14480,"close":14593,"volume":340497,"rsi_14":51.08,"sma_20":14913.77,"sma_60":14387.16,"sma_120":13911.99},{"date":"2025-11-25","open":14921,"high":14921,"low":14661,"close":14696,"volume":313719,"rsi_14":53.38,"sma_20":14917.8,"sma_60":14406.49,"sma_120":13926.91},{"date":"2025-11-26","open":14852,"high":14852,"low":14573,"close":14681,"volume":449481,"rsi_14":51.7,"sma_20":14919.79,"sma_60":14425.0,"sma_120":13942.2},{"date":"2025-11-27","open":14681,"high":14765,"low":14681,"close":14730,"volume":387624,"rsi_14":53.12,"sma_20":14927.27,"sma_60":14445.33,"sma_120":13958.41},{"date":"2025-11-28","open":14750,"high":14843,"low":14676,"close":14843,"volume":341585,"rsi_14":57.14,"sma_20":14943.77,"sma_60":14467.24,"sma_120":13975.03},{"date":"2025-12-01","open":15010,"high":15010,"low":14750,"close":14789,"volume":459257,"rsi_14":49.51,"sma_20":14957.01,"sma_60":14488.9,"sma_120":13992.24},{"date":"2025-12-02","open":14882,"high":14882,"low":14755,"close":14770,"volume":336965,"rsi_14":47.78,"sma_20":14967.51,"sma_60":14510.08,"sma_120":14009.24},{"date":"2025-12-03","open":14922,"high":14922,"low":14833,"close":14877,"volume":350556,"rsi_14":50.17,"sma_20":14981.79,"sma_60":14533.17,"sma_120":14026.37},{"date":"2025-12-04","open":15000,"high":15000,"low":14819,"close":14927,"volume":355068,"rsi_14":62.36,"sma_20":14996.77,"sma_60":14556.58,"sma_120":14043.16},{"date":"2025-12-05","open":15000,"high":15000,"low":14882,"close":14897,"volume":465517,"rsi_14":59.15,"sma_20":15010.01,"sma_60":14578.83,"sma_120":14060.99},{"date":"2025-12-08","open":15000,"high":15000,"low":14882,"close":14912,"volume":503242,"rsi_14":67.09,"sma_20":15025.01,"sma_60":14601.25,"sma_120":14078.74},{"date":"2025-12-09","open":14966,"high":14966,"low":14887,"close":14922,"volume":495037,"rsi_14":68.57,"sma_20":15031.03,"sma_60":14623.92,"sma_120":14096.58},{"date":"2025-12-10","open":14956,"high":14956,"low":14877,"close":14917,"volume":540872,"rsi_14":61.39,"sma_20":15035.27,"sma_60":14646.59,"sma_120":14114.08},{"date":"2025-12-11","open":14917,"high":14917,"low":14828,"close":14882,"volume":628393,"rsi_14":78.35,"sma_20":15035.78,"sma_60":14667.84,"sma_120":14130.95},{"date":"2025-12-12","open":14902,"high":14941,"low":14902,"close":14941,"volume":382421,"rsi_14":76.26,"sma_20":15052.79,"sma_60":14690.1,"sma_120":14147.53},{"date":"2025-12-15","open":14647,"high":14941,"low":14647,"close":14819,"volume":526142,"rsi_14":58.96,"sma_20":15060.54,"sma_60":14709.85,"sma_120":14163.99},{"date":"2025-12-16","open":14735,"high":14789,"low":14681,"close":14789,"volume":452409,"rsi_14":57.73,"sma_20":15074.03,"sma_60":14730.09,"sma_120":14179.32},{"date":"2025-12-17","open":14799,"high":14858,"low":14765,"close":14858,"volume":655523,"rsi_14":58.9,"sma_20":15092.05,"sma_60":14751.51,"sma_120":14195.95},{"date":"2025-12-18","open":14848,"high":14848,"low":14652,"close":14721,"volume":459287,"rsi_14":41.72,"sma_20":15092.81,"sma_60":14769.18,"sma_120":14211.03},{"date":"2025-12-19","open":14819,"high":14853,"low":14735,"close":14853,"volume":395133,"rsi_14":53.89,"sma_20":15112.31,"sma_60":14787.68,"sma_120":14227.62},{"date":"2025-12-22","open":15000,"high":15000,"low":14897,"close":14980,"volume":572621,"rsi_14":61.38,"sma_20":15132.03,"sma_60":14808.18,"sma_120":14244.91},{"date":"2025-12-23","open":15005,"high":15010,"low":14980,"close":15010,"volume":429550,"rsi_14":57.8,"sma_20":15148.01,"sma_60":14828.6,"sma_120":14262.7},{"date":"2025-12-24","open":15015,"high":15015,"low":14686,"close":14696,"volume":600148,"rsi_14":39.65,"sma_20":15148.75,"sma_60":14843.27,"sma_120":14277.41},{"date":"2025-12-26","open":14681,"high":14779,"low":14505,"close":14647,"volume":644603,"rsi_14":38.96,"sma_20":15144.5,"sma_60":14857.02,"sma_120":14291.75},{"date":"2025-12-29","open":14730,"high":14737,"low":14535,"close":14545,"volume":543313,"rsi_14":28.43,"sma_20":15115.0,"sma_60":14862.44,"sma_120":14302.71},{"date":"2025-12-30","open":14450,"high":14610,"low":14450,"close":14610,"volume":479828,"rsi_14":30.91,"sma_20":15091.5,"sma_60":14870.53,"sma_120":14313.62},{"date":"2026-01-02","open":14950,"high":14950,"low":14520,"close":14590,"volume":1047041,"rsi_14":30.62,"sma_20":15068.0,"sma_60":14877.61,"sma_120":14324.04},{"date":"2026-01-05","open":14590,"high":14625,"low":14570,"close":14590,"volume":721937,"rsi_14":31.31,"sma_20":15039.0,"sma_60":14884.7,"sma_120":14334.46},{"date":"2026-01-06","open":14630,"high":14645,"low":14590,"close":14645,"volume":677825,"rsi_14":31.09,"sma_20":15010.25,"sma_60":14891.53,"sma_120":14344.79},{"date":"2026-01-07","open":14775,"high":14775,"low":14655,"close":14685,"volume":624128,"rsi_14":35.59,"sma_20":14985.0,"sma_60":14894.44,"sma_120":14355.49},{"date":"2026-01-08","open":14780,"high":14780,"low":14665,"close":14685,"volume":486046,"rsi_14":36.33,"sma_20":14959.0,"sma_60":14898.78,"sma_120":14365.87},{"date":"2026-01-09","open":14685,"high":14785,"low":14685,"close":14785,"volume":641131,"rsi_14":37.63,"sma_20":14937.5,"sma_60":14903.95,"sma_120":14376.87},{"date":"2026-01-12","open":14800,"high":14900,"low":14770,"close":14895,"volume":677340,"rsi_14":46.02,"sma_20":14921.75,"sma_60":14912.11,"sma_120":14388.32},{"date":"2026-01-13","open":14965,"high":15010,"low":14930,"close":15010,"volume":578431,"rsi_14":45.26,"sma_20":14913.5,"sma_60":14922.27,"sma_120":14400.53},{"date":"2026-01-14","open":15010,"high":15050,"low":15010,"close":15020,"volume":573637,"rsi_14":40.23,"sma_20":14902.75,"sma_60":14933.43,"sma_120":14412.03},{"date":"2026-01-15","open":14965,"high":14965,"low":14810,"close":14910,"volume":760491,"rsi_14":35.74,"sma_20":14892.75,"sma_60":14941.01,"sma_120":14422.16},{"date":"2026-01-16","open":14915,"high":14975,"low":14910,"close":14970,"volume":577533,"rsi_14":49.33,"sma_20":14887.25,"sma_60":14947.34,"sma_120":14433.16},{"date":"2026-01-19","open":14955,"high":14955,"low":14830,"close":14880,"volume":731487,"rsi_14":47.64,"sma_20":14873.75,"sma_60":14951.6,"sma_120":14443.41},{"date":"2026-01-20","open":14880,"high":14910,"low":14805,"close":14900,"volume":685528,"rsi_14":72.33,"sma_20":14868.25,"sma_60":14955.85,"sma_120":14454.61},{"date":"2026-01-21","open":14875,"high":14875,"low":14720,"close":14780,"volume":669965,"rsi_14":60.0,"sma_20":14850.0,"sma_60":14957.01,"sma_120":14465.49},{"date":"2026-01-22","open":15010,"high":15010,"low":14800,"close":14825,"volume":559695,"rsi_14":63.43,"sma_20":14827.5,"sma_60":14957.77,"sma_120":14475.91},{"date":"2026-01-23","open":14830,"high":14885,"low":14825,"close":14875,"volume":508018,"rsi_14":65.41,"sma_20":14806.0,"sma_60":14957.27,"sma_120":14486.21},{"date":"2026-01-26","open":14735,"high":14900,"low":14580,"close":14640,"volume":704585,"rsi_14":49.77,"sma_20":14788.75,"sma_60":14952.43,"sma_120":14493.79},{"date":"2026-01-27","open":14655,"high":14795,"low":14655,"close":14785,"volume":496463,"rsi_14":54.13,"sma_20":14781.25,"sma_60":14951.01,"sma_120":14503.25},{"date":"2026-01-28","open":14750,"high":14775,"low":14585,"close":14775,"volume":607983,"rsi_14":53.69,"sma_20":14792.75,"sma_60":14950.51,"sma_120":14511.8},{"date":"2026-01-29","open":14770,"high":14770,"low":14550,"close":14590,"volume":704515,"rsi_14":42.53,"sma_20":14791.75,"sma_60":14946.75,"sma_120":14518.54},{"date":"2026-01-30","open":14500,"high":14650,"low":14480,"close":14625,"volume":623209,"rsi_14":39.02,"sma_20":14793.5,"sma_60":14943.0,"sma_120":14527.08},{"date":"2026-02-02","open":14625,"high":14760,"low":14625,"close":14690,"volume":550725,"rsi_14":36.44,"sma_20":14798.5,"sma_60":14939.76,"sma_120":14535.21},{"date":"2026-02-03","open":14720,"high":14805,"low":14720,"close":14750,"volume":481101,"rsi_14":39.02,"sma_20":14803.75,"sma_60":14936.92,"sma_120":14544.13},{"date":"2026-02-04","open":14590,"high":14675,"low":14585,"close":14650,"volume":472689,"rsi_14":39.34,"sma_20":14802.0,"sma_60":14932.34,"sma_120":14552.46},{"date":"2026-02-05","open":14650,"high":14720,"low":14620,"close":14720,"volume":477022,"rsi_14":39.84,"sma_20":14803.75,"sma_60":14929.25,"sma_120":14560.63},{"date":"2026-02-06","open":14600,"high":14615,"low":14515,"close":14610,"volume":473027,"rsi_14":39.2,"sma_20":14795.0,"sma_60":14921.18,"sma_120":14567.67},{"date":"2026-02-09","open":14635,"high":14765,"low":14635,"close":14690,"volume":469078,"rsi_14":41.98,"sma_20":14784.75,"sma_60":14913.92,"sma_120":14575.29},{"date":"2026-02-10","open":14695,"high":14735,"low":14645,"close":14735,"volume":414132,"rsi_14":48.18,"sma_20":14771.0,"sma_60":14906.76,"sma_120":14583.46},{"date":"2026-02-11","open":14710,"high":14710,"low":14620,"close":14635,"volume":320964,"rsi_14":42.64,"sma_20":14751.75,"sma_60":14902.43,"sma_120":14590.79},{"date":"2026-02-12","open":14575,"high":14620,"low":14515,"close":14525,"volume":389016,"rsi_14":37.04,"sma_20":14732.5,"sma_60":14895.26,"sma_120":14597.0},{"date":"2026-02-13","open":14455,"high":14455,"low":14365,"close":14380,"volume":517831,"rsi_14":39.68,"sma_20":14703.0,"sma_60":14888.09,"sma_120":14601.75},{"date":"2026-02-19","open":14410,"high":14565,"low":14410,"close":14505,"volume":568162,"rsi_14":38.71,"sma_20":14684.25,"sma_60":14883.35,"sma_120":14607.45},{"date":"2026-02-20","open":14445,"high":14510,"low":14445,"close":14475,"volume":492816,"rsi_14":38.1,"sma_20":14663.0,"sma_60":14874.69,"sma_120":14612.95},{"date":"2026-02-23","open":14520,"high":14520,"low":14380,"close":14380,"volume":637021,"rsi_14":41.03,"sma_20":14643.0,"sma_60":14868.44,"sma_120":14618.37},{"date":"2026-02-24","open":14360,"high":14475,"low":14360,"close":14430,"volume":395122,"rsi_14":41.77,"sma_20":14623.25,"sma_60":14860.93,"sma_120":14624.04},{"date":"2026-02-25","open":14430,"high":14485,"low":14335,"close":14335,"volume":483468,"rsi_14":35.39,"sma_20":14596.25,"sma_60":14850.09,"sma_120":14628.29},{"date":"2026-02-26","open":14450,"high":14450,"low":14305,"close":14375,"volume":642046,"rsi_14":34.31,"sma_20":14583.0,"sma_60":14840.17,"sma_120":14632.58},{"date":"2026-02-27","open":14180,"high":14430,"low":14180,"close":14430,"volume":699533,"rsi_14":40.43,"sma_20":14565.25,"sma_60":14830.33,"sma_120":14637.83},{"date":"2026-03-03","open":14370,"high":14680,"low":14370,"close":14600,"volume":774652,"rsi_14":55.36,"sma_20":14570.73,"sma_60":14826.16,"sma_120":14646.7},{"date":"2026-03-04","open":14600,"high":14780,"low":14600,"close":14660,"volume":536246,"rsi_14":61.3,"sma_20":14588.51,"sma_60":14823.92,"sma_120":14656.41},{"date":"2026-03-05","open":14990,"high":14990,"low":14640,"close":14725,"volume":320579,"rsi_14":60.94,"sma_20":14607.87,"sma_60":14823.12,"sma_120":14666.6},{"date":"2026-03-06","open":14750,"high":15050,"low":14730,"close":14860,"volume":461248,"rsi_14":63.25,"sma_20":14630.85,"sma_60":14822.78,"sma_120":14677.98},{"date":"2026-03-09","open":14790,"high":14790,"low":14675,"close":14755,"volume":332266,"rsi_14":62.97,"sma_20":14645.48,"sma_60":14819.83,"sma_120":14688.2},{"date":"2026-03-10","open":14755,"high":14835,"low":14670,"close":14755,"volume":343899,"rsi_14":67.71,"sma_20":14665.11,"sma_60":14817.37,"sma_120":14698.1},{"date":"2026-03-11","open":15070,"high":15070,"low":14720,"close":14750,"volume":349039,"rsi_14":74.87,"sma_20":14680.98,"sma_60":14814.58,"sma_120":14707.91},{"date":"2026-03-12","open":14750,"high":14860,"low":14750,"close":14815,"volume":235439,"rsi_14":73.7,"sma_20":14705.67,"sma_60":14812.72,"sma_120":14718.32},{"date":"2026-03-13","open":14790,"high":14865,"low":14755,"close":14865,"volume":231726,"rsi_14":76.47,"sma_20":14728.9,"sma_60":14811.8,"sma_120":14729.2},{"date":"2026-03-16","open":14860,"high":14900,"low":14820,"close":14880,"volume":302550,"rsi_14":82.8,"sma_20":14750.66,"sma_60":14811.72,"sma_120":14739.78},{"date":"2026-03-17","open":14925,"high":14925,"low":14830,"close":14855,"volume":270474,"rsi_14":80.28,"sma_20":14776.13,"sma_60":14810.21,"sma_120":14750.15},{"date":"2026-03-18","open":14855,"high":14915,"low":14855,"close":14895,"volume":321762,"rsi_14":87.77,"sma_20":14809.15,"sma_60":14811.47,"sma_120":14760.66},{"date":"2026-03-19","open":14900,"high":14925,"low":14855,"close":14870,"volume":345603,"rsi_14":85.32,"sma_20":14848.14,"sma_60":14812.8,"sma_120":14771.45},{"date":"2026-03-20","open":14875,"high":14905,"low":14745,"close":14900,"volume":211742,"rsi_14":84.99,"sma_20":14882.41,"sma_60":14813.47,"sma_120":14782.49},{"date":"2026-03-23","open":14800,"high":14820,"low":14715,"close":14815,"volume":284934,"rsi_14":65.25,"sma_20":14913.85,"sma_60":14815.03,"sma_120":14792.11},{"date":"2026-03-24","open":14830,"high":14850,"low":14725,"close":14735,"volume":248965,"rsi_14":55.17,"sma_20":14945.96,"sma_60":14812.99,"sma_120":14800.33},{"date":"2026-03-25","open":14735,"high":14805,"low":14730,"close":14775,"volume":357557,"rsi_14":53.57,"sma_20":14977.61,"sma_60":14809.45,"sma_120":14808.82},{"date":"2026-03-26","open":14780,"high":14895,"low":14780,"close":14845,"volume":254388,"rsi_14":48.82,"sma_20":15017.57,"sma_60":14806.61,"sma_120":14817.6},{"date":"2026-03-27","open":14840,"high":14840,"low":14680,"close":14740,"volume":294786,"rsi_14":48.82,"sma_20":15050.19,"sma_60":14807.31,"sma_120":14825.29},{"date":"2026-03-30","open":14740,"high":14740,"low":14525,"close":14655,"volume":221711,"rsi_14":43.06,"sma_20":15075.72,"sma_60":14807.41,"sma_120":14832.22},{"date":"2026-03-31","open":14655,"high":15000,"low":14600,"close":14835,"volume":267846,"rsi_14":54.75,"sma_20":15087.7,"sma_60":14817.06,"sma_120":14839.75},{"date":"2026-04-01","open":14845,"high":14870,"low":14775,"close":14780,"volume":336990,"rsi_14":48.02,"sma_20":15093.82,"sma_60":14824.69,"sma_120":14847.61},{"date":"2026-04-02","open":14930,"high":14930,"low":14825,"close":14825,"volume":288163,"rsi_14":47.73,"sma_20":15098.91,"sma_60":14833.43,"sma_120":14855.52},{"date":"2026-04-03","open":14840,"high":14950,"low":14810,"close":14815,"volume":271161,"rsi_14":46.29,"sma_20":15096.62,"sma_60":14841.99,"sma_120":14863.34},{"date":"2026-04-06","open":15025,"high":15025,"low":14820,"close":14855,"volume":244309,"rsi_14":37.02,"sma_20":15087.24,"sma_60":14845.49,"sma_120":14868.51},{"date":"2026-04-07","open":14900,"high":14900,"low":14820,"close":14840,"volume":193316,"rsi_14":34.15,"sma_20":15077.11,"sma_60":14848.07,"sma_120":14871.26},{"date":"2026-04-08","open":14930,"high":14930,"low":14780,"close":14815,"volume":350449,"rsi_14":34.17,"sma_20":15065.99,"sma_60":14850.24,"sma_120":14874.51},{"date":"2026-04-09","open":14855,"high":14880,"low":14815,"close":14870,"volume":259889,"rsi_14":35.61,"sma_20":15054.3,"sma_60":14851.66,"sma_120":14877.8},{"date":"2026-04-10","open":14895,"high":14940,"low":14845,"close":14935,"volume":248757,"rsi_14":42.27,"sma_20":15043.31,"sma_60":14852.32,"sma_120":14882.22},{"date":"2026-04-13","open":14845,"high":15010,"low":14845,"close":14940,"volume":263952,"rsi_14":45.95,"sma_20":15031.81,"sma_60":14851.16,"sma_120":14886.71},{"date":"2026-04-14","open":14940,"high":15065,"low":14940,"close":15045,"volume":257147,"rsi_14":49.17,"sma_20":15026.83,"sma_60":14851.57,"sma_120":14892.5},{"date":"2026-04-15","open":15100,"high":15190,"low":15055,"close":15085,"volume":407508,"rsi_14":47.65,"sma_20":15021.82,"sma_60":14854.49,"sma_120":14897.75},{"date":"2026-04-16","open":15120,"high":15250,"low":15120,"close":15250,"volume":338275,"rsi_14":60.07,"sma_20":15026.33,"sma_60":14859.16,"sma_120":14903.25},{"date":"2026-04-17","open":15375,"high":15375,"low":15270,"close":15325,"volume":324598,"rsi_14":67.56,"sma_20":15033.06,"sma_60":14866.57,"sma_120":14909.09},{"date":"2026-04-20","open":15330,"high":15335,"low":15255,"close":15310,"volume":420930,"rsi_14":60.04,"sma_20":15043.37,"sma_60":14873.41,"sma_120":14914.63},{"date":"2026-04-21","open":15330,"high":15330,"low":15260,"close":15295,"volume":426341,"rsi_14":62.82,"sma_20":15057.01,"sma_60":14881.99,"sma_120":14919.5},{"date":"2026-04-22","open":15295,"high":15400,"low":15295,"close":15365,"volume":351247,"rsi_14":63.81,"sma_20":15072.11,"sma_60":14890.99,"sma_120":14924.38},{"date":"2026-04-23","open":15395,"high":15470,"low":15390,"close":15460,"volume":325728,"rsi_14":67.92,"sma_20":15088.39,"sma_60":14900.74,"sma_120":14929.0},{"date":"2026-04-24","open":15560,"high":15560,"low":15460,"close":15530,"volume":417581,"rsi_14":91.41,"sma_20":15113.53,"sma_60":14915.57,"sma_120":14934.0},{"date":"2026-04-27","open":15555,"high":15570,"low":15490,"close":15515,"volume":610012,"rsi_14":91.41,"sma_20":15142.25,"sma_60":14927.74,"sma_120":14939.37},{"date":"2026-04-28","open":15570,"high":15570,"low":15460,"close":15475,"volume":408007,"rsi_14":89.76,"sma_20":15159.79,"sma_60":14939.41,"sma_120":14944.96},{"date":"2026-04-29","open":15475,"high":15545,"low":15430,"close":15540,"volume":296009,"rsi_14":89.88,"sma_20":15183.39,"sma_60":14955.24,"sma_120":14951.0},{"date":"2026-04-30","open":15620,"high":15720,"low":15540,"close":15560,"volume":425679,"rsi_14":89.31,"sma_20":15205.69,"sma_60":14970.82,"sma_120":14956.91},{"date":"2026-05-04","open":15575,"high":15675,"low":15575,"close":15580,"volume":700040,"rsi_14":89.51,"sma_20":15229.5,"sma_60":14985.66,"sma_120":14962.71},{"date":"2026-05-06","open":15780,"high":15780,"low":15550,"close":15570,"volume":801049,"rsi_14":86.71,"sma_20":15265.25,"sma_60":14999.32,"sma_120":14968.12},{"date":"2026-05-07","open":15575,"high":15795,"low":15575,"close":15660,"volume":744907,"rsi_14":87.58,"sma_20":15306.25,"sma_60":15016.16,"sma_120":14974.25},{"date":"2026-05-08","open":15650,"high":15865,"low":15650,"close":15865,"volume":582987,"rsi_14":88.2,"sma_20":15358.75,"sma_60":15035.24,"sma_120":14982.25},{"date":"2026-05-11","open":15885,"high":16105,"low":15875,"close":16065,"volume":716057,"rsi_14":89.78,"sma_20":15418.5,"sma_60":15059.49,"sma_120":14990.33},{"date":"2026-05-12","open":16130,"high":16215,"low":16095,"close":16195,"volume":685520,"rsi_14":92.34,"sma_20":15481.5,"sma_60":15084.57,"sma_120":14999.25},{"date":"2026-05-13","open":15950,"high":16375,"low":15950,"close":16255,"volume":700258,"rsi_14":94.04,"sma_20":15547.25,"sma_60":15109.91,"sma_120":15008.33},{"date":"2026-05-14","open":16375,"high":16375,"low":16290,"close":16325,"volume":703663,"rsi_14":94.04,"sma_20":15611.25,"sma_60":15138.07,"sma_120":15020.25},{"date":"2026-05-15","open":16405,"high":16500,"low":16350,"close":16360,"volume":749283,"rsi_14":93.69,"sma_20":15675.0,"sma_60":15168.66,"sma_120":15031.96},{"date":"2026-05-18","open":16080,"high":16355,"low":16080,"close":16290,"volume":662034,"rsi_14":86.89,"sma_20":15727.0,"sma_60":15200.49,"sma_120":15044.29},{"date":"2026-05-19","open":16290,"high":16345,"low":16225,"close":16340,"volume":449334,"rsi_14":88.73,"sma_20":15777.75,"sma_60":15231.07,"sma_120":15057.21},{"date":"2026-05-20","open":16340,"high":16380,"low":16300,"close":16330,"volume":498600,"rsi_14":91.3,"sma_20":15828.75,"sma_60":15261.99,"sma_120":15068.34},{"date":"2026-05-21","open":16345,"high":16450,"low":16295,"close":16425,"volume":559791,"rsi_14":91.55,"sma_20":15885.25,"sma_60":15296.07,"sma_120":15082.25},{"date":"2026-05-22","open":16430,"high":16625,"low":16430,"close":16600,"volume":525066,"rsi_14":92.62,"sma_20":15947.0,"sma_60":15332.24,"sma_120":15096.58},{"date":"2026-05-26","open":16675,"high":16675,"low":16535,"close":16540,"volume":828006,"rsi_14":88.1,"sma_20":16001.0,"sma_60":15368.99,"sma_120":15109.54},{"date":"2026-05-27","open":16620,"high":16670,"low":16550,"close":16585,"volume":832661,"rsi_14":89.19,"sma_20":16053.75,"sma_60":15405.82,"sma_120":15122.99},{"date":"2026-05-28","open":16585,"high":16660,"low":16550,"close":16560,"volume":657047,"rsi_14":86.59,"sma_20":16106.0,"sma_60":15441.32,"sma_120":15135.83},{"date":"2026-05-29","open":16695,"high":17495,"low":16565,"close":16705,"volume":943646,"rsi_14":85.9,"sma_20":16167.5,"sma_60":15471.66,"sma_120":15148.91},{"date":"2026-06-01","open":16780,"high":16925,"low":16735,"close":16780,"volume":939436,"rsi_14":84.21,"sma_20":16229.5,"sma_60":15502.23,"sma_120":15163.08},{"date":"2026-06-02","open":16785,"high":16900,"low":16775,"close":16890,"volume":758897,"rsi_14":83.9,"sma_20":16296.0,"sma_60":15533.53,"sma_120":15178.33},{"date":"2026-06-04","open":17045,"high":17045,"low":16935,"close":17035,"volume":675523,"rsi_14":85.14,"sma_20":16368.75,"sma_60":15564.96,"sma_120":15193.87},{"date":"2026-06-05","open":17010,"high":17155,"low":16985,"close":17055,"volume":683378,"rsi_14":84.43,"sma_20":16443.0,"sma_60":15598.5,"sma_120":15209.16},{"date":"2026-06-08","open":16740,"high":16965,"low":16685,"close":16705,"volume":796655,"rsi_14":62.55,"sma_20":16495.25,"sma_60":15626.2,"sma_120":15221.79},{"date":"2026-06-09","open":17095,"high":17100,"low":16570,"close":16600,"volume":703176,"rsi_14":60.99,"sma_20":16532.0,"sma_60":15652.25,"sma_120":15233.41},{"date":"2026-06-10","open":16575,"high":16625,"low":16300,"close":16560,"volume":481075,"rsi_14":57.86,"sma_20":16556.75,"sma_60":15676.52,"sma_120":15244.62},{"date":"2026-06-11","open":16500,"high":16560,"low":16350,"close":16560,"volume":520856,"rsi_14":58.27,"sma_20":16575.0,"sma_60":15699.94,"sma_120":15255.87},{"date":"2026-06-12","open":17370,"high":17370,"low":16640,"close":16650,"volume":591131,"rsi_14":58.12,"sma_20":16594.75,"sma_60":15724.6,"sma_120":15268.16},{"date":"2026-06-15","open":16730,"high":16800,"low":16655,"close":16800,"volume":559467,"rsi_14":57.35,"sma_20":16618.5,"sma_60":15752.19,"sma_120":15281.2},{"date":"2026-06-16","open":16930,"high":17035,"low":16845,"close":16875,"volume":611879,"rsi_14":62.18,"sma_20":16644.25,"sma_60":15780.36,"sma_120":15295.91},{"date":"2026-06-17","open":17010,"high":17010,"low":16735,"close":16780,"volume":540569,"rsi_14":56.84,"sma_20":16668.75,"sma_60":15807.36,"sma_120":15310.08},{"date":"2026-06-18","open":16785,"high":16905,"low":16785,"close":16895,"volume":460651,"rsi_14":61.06,"sma_20":16696.5,"sma_60":15835.77,"sma_120":15324.62},{"date":"2026-06-19","open":16895,"high":17135,"low":16895,"close":16955,"volume":515322,"rsi_14":58.74,"sma_20":16727.75,"sma_60":15866.62,"sma_120":15340.83},{"date":"2026-06-22","open":16955,"high":17125,"low":16955,"close":17115,"volume":504547,"rsi_14":61.06,"sma_20":16762.25,"sma_60":15901.5,"sma_120":15357.24},{"date":"2026-06-23","open":17115,"high":17445,"low":16950,"close":16950,"volume":611163,"rsi_14":51.91,"sma_20":16779.75,"sma_60":15932.95,"sma_120":15371.2},{"date":"2026-06-24","open":16900,"high":16960,"low":16805,"close":16910,"volume":494509,"rsi_14":45.73,"sma_20":16798.25,"sma_60":15962.55,"sma_120":15384.58},{"date":"2026-06-25","open":17000,"high":17075,"low":16975,"close":17000,"volume":464934,"rsi_14":48.21,"sma_20":16819.0,"sma_60":15995.43,"sma_120":15401.37},{"date":"2026-06-26","open":16990,"high":16995,"low":16700,"close":16820,"volume":706866,"rsi_14":54.21,"sma_20":16832.0,"sma_60":16026.75,"sma_120":15417.08},{"date":"2026-06-29","open":16890,"high":16920,"low":16740,"close":16900,"volume":432858,"rsi_14":61.19,"sma_20":16841.75,"sma_60":16056.35,"sma_120":15436.7},{"date":"2026-06-30","open":17400,"high":17400,"low":16900,"close":17125,"volume":426562,"rsi_14":68.52,"sma_20":16859.0,"sma_60":16090.63,"sma_120":15457.66},{"date":"2026-07-01","open":17250,"high":17330,"low":17190,"close":17260,"volume":578819,"rsi_14":71.08,"sma_20":16877.5,"sma_60":16126.4,"sma_120":15479.91},{"date":"2026-07-02","open":17130,"high":17190,"low":17075,"close":17100,"volume":487099,"rsi_14":63.01,"sma_20":16880.75,"sma_60":16159.67,"sma_120":15500.83},{"date":"2026-07-03","open":17100,"high":17230,"low":16000,"close":16870,"volume":487387,"rsi_14":51.93,"sma_20":16871.5,"sma_60":16193.25,"sma_120":15519.37},{"date":"2026-07-06","open":16960,"high":16960,"low":16780,"close":16820,"volume":456108,"rsi_14":48.46,"sma_20":16877.25,"sma_60":16226.25,"sma_120":15537.16},{"date":"2026-07-07","open":16825,"high":17065,"low":16700,"close":16810,"volume":412653,"rsi_14":50.88,"sma_20":16887.75,"sma_60":16259.5,"sma_120":15554.87},{"date":"2026-07-08","open":16630,"high":16655,"low":16360,"close":16360,"volume":483595,"rsi_14":36.86,"sma_20":16877.75,"sma_60":16284.33,"sma_120":15567.99},{"date":"2026-07-09","open":16415,"high":16522,"low":16400,"close":16510,"volume":369414,"rsi_14":39.53,"sma_20":16875.25,"sma_60":16310.58,"sma_120":15581.45},{"date":"2026-07-10","open":16700,"high":16700,"low":16490,"close":16525,"volume":465702,"rsi_14":35.1,"sma_20":16869.0,"sma_60":16337.0,"sma_120":15594.08},{"date":"2026-07-13","open":16525,"high":16595,"low":16475,"close":16515,"volume":379351,"rsi_14":38.08,"sma_20":16854.75,"sma_60":16361.5,"sma_120":15606.54},{"date":"2026-07-14","open":16390,"high":16415,"low":16200,"close":16370,"volume":453876,"rsi_14":36.01,"sma_20":16829.5,"sma_60":16382.92,"sma_120":15618.7},{"date":"2026-07-15","open":16385,"high":16480,"low":16370,"close":16410,"volume":535811,"rsi_14":34.31,"sma_20":16811.0,"sma_60":16402.25,"sma_120":15630.7},{"date":"2026-07-16","open":16320,"high":16350,"low":16270,"close":16270,"volume":387922,"rsi_14":35.05,"sma_20":16779.75,"sma_60":16418.0,"sma_120":15642.29},{"date":"2026-07-20","open":16130,"high":16175,"low":15980,"close":15980,"volume":452018,"rsi_14":27.56,"sma_20":16731.0,"sma_60":16429.17,"sma_120":15651.29},{"date":"2026-07-21","open":15970,"high":16050,"low":15950,"close":16035,"volume":376179,"rsi_14":21.01,"sma_20":16677.0,"sma_60":16441.5,"sma_120":15661.74},{"date":"2026-07-22","open":16155,"high":16180,"low":16095,"close":16110,"volume":402502,"rsi_14":18.41,"sma_20":16635.0,"sma_60":16453.92,"sma_120":15672.45},{"date":"2026-07-23","open":16075,"high":16100,"low":15935,"close":15965,"volume":316623,"rsi_14":18.56,"sma_20":16587.75,"sma_60":16462.33,"sma_120":15681.54},{"date":"2026-07-24","open":15920,"high":15950,"low":15730,"close":15785,"volume":287201,"rsi_14":19.09,"sma_20":16527.0,"sma_60":16466.58,"sma_120":15691.08},{"date":"2026-07-27","open":15780,"high":15865,"low":15725,"close":15865,"volume":337530,"rsi_14":23.25,"sma_20":16479.25,"sma_60":16472.42,"sma_120":15700.08},{"date":"2026-07-28","open":15715,"high":15760,"low":15545,"close":15575,"volume":304251,"rsi_14":20.1,"sma_20":16413.0,"sma_60":16474.08,"sma_120":15706.74},{"date":"2026-07-29","open":15580,"high":15620,"low":15260,"close":15410,"volume":419313,"rsi_14":23.31,"sma_20":16327.25,"sma_60":16471.92,"sma_120":15713.58},{"date":"2026-07-30","open":15190,"high":15365,"low":15185,"close":15205,"volume":422434,"rsi_14":14.44,"sma_20":16224.5,"sma_60":16466.0,"sma_120":15718.41},{"date":"2026-07-31","open":15340,"high":15540,"low":15325,"close":15425,"volume":450915,"rsi_14":23.04,"sma_20":16140.75,"sma_60":16463.42,"sma_120":15724.54},{"date":"2026-08-03","open":15485,"high":15515,"low":15400,"close":15450,"volume":423443,"rsi_14":24.09,"sma_20":16069.75,"sma_60":16461.42,"sma_120":15730.37},{"date":"2026-08-04","open":15555,"high":15610,"low":15420,"close":15610,"volume":468813,"rsi_14":31.64,"sma_20":16009.25,"sma_60":16460.58,"sma_120":15738.37},{"date":"2026-08-05","open":15805,"high":15810,"low":15695,"close":15765,"volume":354758,"rsi_14":35.24,"sma_20":15957.0,"sma_60":16458.92,"sma_120":15747.08},{"date":"2026-08-06","open":15645,"high":15670,"low":15525,"close":15630,"volume":276923,"rsi_14":35.32,"sma_20":15920.5,"sma_60":16451.67,"sma_120":15755.58},{"date":"2026-08-07","open":15630,"high":15900,"low":15585,"close":15605,"volume":220239,"rsi_14":40.21,"sma_20":15875.25,"sma_60":16441.83,"sma_120":15763.2},{"date":"2026-08-10","open":15590,"high":15700,"low":15565,"close":15690,"volume":290309,"rsi_14":41.13,"sma_20":15833.5,"sma_60":16432.42,"sma_120":15771.16},{"date":"2026-08-11","open":15640,"high":15665,"low":15600,"close":15640,"volume":263075,"rsi_14":37.76,"sma_20":15789.75,"sma_60":16421.0,"sma_120":15779.54},{"date":"2026-08-12","open":15550,"high":15635,"low":15535,"close":15625,"volume":233540,"rsi_14":40.5,"sma_20":15752.5,"sma_60":16408.75,"sma_120":15788.7},{"date":"2026-08-13","open":15635,"high":15690,"low":15590,"close":15690,"volume":246016,"rsi_14":47.16,"sma_20":15716.5,"sma_60":16398.75,"sma_120":15799.62},{"date":"2026-08-14","open":15740,"high":15800,"low":15680,"close":15735,"volume":276898,"rsi_14":46.04,"sma_20":15689.75,"sma_60":16388.67,"sma_120":15809.87},{"date":"2026-08-18","open":15685,"high":15710,"low":15580,"close":15610,"volume":318717,"rsi_14":51.19,"sma_20":15671.25,"sma_60":16376.67,"sma_120":15819.33},{"date":"2026-08-19","open":15410,"high":15540,"low":15325,"close":15355,"volume":283439,"rsi_14":48.24,"sma_20":15637.25,"sma_60":16358.83,"sma_120":15827.45},{"date":"2026-08-20","open":15305,"high":15590,"low":15255,"close":15365,"volume":334840,"rsi_14":55.84,"sma_20":15600.0,"sma_60":16338.25,"sma_120":15835.24},{"date":"2026-08-21","open":15260,"high":15260,"low":15145,"close":15220,"volume":254080,"rsi_14":42.08,"sma_20":15562.75,"sma_60":16316.25,"sma_120":15842.62},{"date":"2026-08-24","open":15220,"high":15225,"low":15080,"close":15115,"volume":371134,"rsi_14":37.82,"sma_20":15529.25,"sma_60":16291.75,"sma_120":15848.79},{"date":"2026-08-25","open":15065,"high":15180,"low":15050,"close":15180,"volume":220799,"rsi_14":33.2,"sma_20":15495.0,"sma_60":16268.75,"sma_120":15855.04},{"date":"2026-08-26","open":15215,"high":15220,"low":15095,"close":15175,"volume":191456,"rsi_14":23.89,"sma_20":15475.0,"sma_60":16243.25,"sma_120":15857.46},{"date":"2026-08-27","open":15290,"high":15295,"low":15135,"close":15185,"volume":158435,"rsi_14":27.86,"sma_20":15463.75,"sma_60":16216.67,"sma_120":15859.45},{"date":"2026-08-28","open":15185,"high":15250,"low":15140,"close":15150,"volume":176563,"rsi_14":27.59,"sma_20":15461.0,"sma_60":16187.67,"sma_120":15860.6},{"date":"2026-08-31","open":15030,"high":15150,"low":15020,"close":15060,"volume":249242,"rsi_14":19.12,"sma_20":15442.75,"sma_60":16154.75,"sma_120":15859.85},{"date":"2026-09-01","open":15065,"high":15100,"low":15005,"close":15075,"volume":210860,"rsi_14":21.32,"sma_20":15424.0,"sma_60":16121.75,"sma_120":15860.12},{"date":"2026-09-02","open":15015,"high":15015,"low":14890,"close":14905,"volume":206430,"rsi_14":18.42,"sma_20":15388.75,"sma_60":16091.75,"sma_120":15858.98},{"date":"2026-09-03","open":14865,"high":14920,"low":14820,"close":14860,"volume":184205,"rsi_14":12.95,"sma_20":15343.5,"sma_60":16062.75,"sma_120":15857.5},{"date":"2026-09-04","open":14920,"high":14965,"low":14880,"close":14880,"volume":167512,"rsi_14":10.96,"sma_20":15306.0,"sma_60":16034.75,"sma_120":15855.63},{"date":"2026-09-07","open":14880,"high":14995,"low":14705,"close":14800,"volume":231676,"rsi_14":11.43,"sma_20":15265.75,"sma_60":16005.42,"sma_120":15852.68},{"date":"2026-09-08","open":14805,"high":14860,"low":14755,"close":14840,"volume":295507,"rsi_14":19.16,"sma_20":15223.25,"sma_60":15975.25,"sma_120":15849.93},{"date":"2026-09-09","open":14750,"high":14810,"low":14715,"close":14740,"volume":173438,"rsi_14":16.22,"sma_20":15178.25,"sma_60":15940.92,"sma_120":15846.56},{"date":"2026-09-10","open":14740,"high":14785,"low":14685,"close":14730,"volume":162529,"rsi_14":18.99,"sma_20":15133.5,"sma_60":15905.17,"sma_120":15842.76},{"date":"2026-09-11","open":14725,"high":14760,"low":14680,"close":14730,"volume":181168,"rsi_14":21.9,"sma_20":15085.5,"sma_60":15871.0,"sma_120":15839.18},{"date":"2026-09-14","open":14675,"high":14725,"low":14660,"close":14695,"volume":149758,"rsi_14":12.98,"sma_20":15033.5,"sma_60":15834.33,"sma_120":15835.05},{"date":"2026-09-15","open":14725,"high":14850,"low":14705,"close":14850,"volume":137693,"rsi_14":29.81,"sma_20":14995.5,"sma_60":15799.25,"sma_120":15832.94},{"date":"2026-09-16","open":14875,"high":14970,"low":14855,"close":14935,"volume":141131,"rsi_14":35.8,"sma_20":14974.5,"sma_60":15762.92,"sma_120":15832.21},{"date":"2026-09-17","open":15060,"high":15135,"low":15010,"close":15110,"volume":164499,"rsi_14":48.04,"sma_20":14961.75,"sma_60":15732.25,"sma_120":15832.6},{"date":"2026-09-18","open":15175,"high":15255,"low":15155,"close":15230,"volume":201687,"rsi_14":58.1,"sma_20":14962.25,"sma_60":15704.25,"sma_120":15833.4},{"date":"2026-09-21","open":15305,"high":15375,"low":15305,"close":15310,"volume":219927,"rsi_14":60.54,"sma_20":14972.0,"sma_60":15676.08,"sma_120":15835.75},{"date":"2026-09-22","open":15415,"high":15425,"low":15160,"close":15195,"volume":295213,"rsi_14":63.68,"sma_20":14972.75,"sma_60":15649.0,"sma_120":15837.87},{"date":"2026-09-23","open":15195,"high":15290,"low":15150,"close":15290,"volume":226467,"rsi_14":69.37,"sma_20":14978.5,"sma_60":15622.17,"sma_120":15839.26},{"date":"2026-09-28","open":15245,"high":15280,"low":15170,"close":15230,"volume":254559,"rsi_14":65.22,"sma_20":14980.75,"sma_60":15590.58,"sma_120":15840.61},{"date":"2026-09-29","open":15195,"high":15215,"low":15095,"close":15135,"volume":208129,"rsi_14":64.38,"sma_20":14980.0,"sma_60":15555.17,"sma_120":15840.78},{"date":"2026-09-30","open":15130,"high":15205,"low":15110,"close":15110,"volume":151155,"rsi_14":61.74,"sma_20":14982.5,"sma_60":15522.0,"sma_120":15840.83},{"date":"2026-10-01","open":15230,"high":15325,"low":15190,"close":15300,"volume":359636,"rsi_14":72.58,"sma_20":14993.75,"sma_60":15495.83,"sma_120":15844.54},{"date":"2026-10-02","open":15260,"high":15320,"low":15145,"close":15160,"volume":333646,"rsi_14":65.69,"sma_20":15006.5,"sma_60":15468.17,"sma_120":15847.21},{"date":"2026-10-06","open":15175,"high":15235,"low":15135,"close":15220,"volume":302157,"rsi_14":67.13,"sma_20":15024.5,"sma_60":15441.67,"sma_120":15850.58},{"date":"2026-10-07","open":15215,"high":15215,"low":15165,"close":15200,"volume":253147,"rsi_14":67.84,"sma_20":15040.5,"sma_60":15422.33,"sma_120":15853.33},{"date":"2026-10-08","open":15200,"high":15205,"low":15130,"close":15130,"volume":191702,"rsi_14":60.53,"sma_20":15057.0,"sma_60":15399.33,"sma_120":15854.96},{"date":"2026-10-12","open":15160,"high":15175,"low":15060,"close":15085,"volume":229603,"rsi_14":55.81,"sma_20":15069.25,"sma_60":15375.33,"sma_120":15856.17},{"date":"2026-10-13","open":15005,"high":15085,"low":14970,"close":15065,"volume":295725,"rsi_14":48.02,"sma_20":15085.5,"sma_60":15351.17,"sma_120":15856.33},{"date":"2026-10-14","open":15030,"high":15070,"low":14990,"close":15020,"volume":222983,"rsi_14":40.09,"sma_20":15100.0,"sma_60":15328.67,"sma_120":15855.79},{"date":"2026-10-15","open":14815,"high":14980,"low":14815,"close":14870,"volume":316763,"rsi_14":30.53,"sma_20":15107.0,"sma_60":15303.0,"sma_120":15852.62},{"date":"2026-10-16","open":14880,"high":14975,"low":14830,"close":14830,"volume":209389,"rsi_14":32.7,"sma_20":15113.75,"sma_60":15279.0,"sma_120":15848.5},{"date":"2026-10-19","open":14700,"high":14750,"low":14660,"close":14705,"volume":233024,"rsi_14":23.04,"sma_20":15106.5,"sma_60":15257.75,"sma_120":15843.46},{"date":"2026-10-20","open":14650,"high":14680,"low":14590,"close":14630,"volume":211570,"rsi_14":22.73,"sma_20":15091.25,"sma_60":15234.33,"sma_120":15837.92},{"date":"2026-10-21","open":14665,"high":14715,"low":14610,"close":14650,"volume":340594,"rsi_14":26.34,"sma_20":15068.25,"sma_60":15210.0,"sma_120":15831.96},{"date":"2026-10-22","open":14650,"high":14690,"low":14560,"close":14560,"volume":132266,"rsi_14":24.77,"sma_20":15034.75,"sma_60":15186.58,"sma_120":15824.46},{"date":"2026-10-23","open":14450,"high":14505,"low":14430,"close":14490,"volume":164595}],"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":14490.0,"price_history":[{"date":"2022-08-26","close":9782.6465},{"date":"2022-08-29","close":9772.8398},{"date":"2022-08-30","close":9758.1289},{"date":"2022-08-31","close":9684.5752},{"date":"2022-09-01","close":9713.9971},{"date":"2022-09-02","close":9782.6465},{"date":"2022-09-05","close":9846.3936},{"date":"2022-09-06","close":9890.5254},{"date":"2022-09-07","close":9895.4287},{"date":"2022-09-08","close":9954.2725},{"date":"2022-09-13","close":9993.501},{"date":"2022-09-14","close":9964.0791},{"date":"2022-09-15","close":10003.3076},{"date":"2022-09-16","close":9885.6221},{"date":"2022-09-19","close":9900.333},{"date":"2022-09-20","close":9915.0439},{"date":"2022-09-21","close":9915.0439},{"date":"2022-09-22","close":9959.1758},{"date":"2022-09-23","close":9924.8506},{"date":"2022-09-26","close":9998.4043},{"date":"2022-09-27","close":9978.79},{"date":"2022-09-28","close":10057.2471},{"date":"2022-09-29","close":10116.0908},{"date":"2022-09-30","close":9983.6934},{"date":"2022-10-04","close":10018.0186},{"date":"2022-10-05","close":9954.2725},{"date":"2022-10-06","close":9910.1396},{"date":"2022-10-07","close":9910.1396},{"date":"2022-10-11","close":9944.4648},{"date":"2022-10-12","close":9870.9111},{"date":"2022-10-13","close":9890.5254},{"date":"2022-10-14","close":9924.8506},{"date":"2022-10-17","close":9895.4287},{"date":"2022-10-18","close":9934.6582},{"date":"2022-10-19","close":9973.8867},{"date":"2022-10-20","close":9939.5615},{"date":"2022-10-21","close":9978.79},{"date":"2022-10-24","close":10081.7656},{"date":"2022-10-25","close":10062.1514},{"date":"2022-10-26","close":10022.9219},{"date":"2022-10-27","close":9968.9824},{"date":"2022-10-28","close":9910.1396},{"date":"2022-10-31","close":9983.6934},{"date":"2022-11-01","close":9944.4648},{"date":"2022-11-02","close":9905.2363},{"date":"2022-11-03","close":9861.1045},{"date":"2022-11-04","close":9787.5508},{"date":"2022-11-07","close":9679.6719},{"date":"2022-11-08","close":9596.3105},{"date":"2022-11-09","close":9488.4316},{"date":"2022-11-10","close":9498.2393},{"date":"2022-11-11","close":9302.0957},{"date":"2022-11-14","close":9400.167},{"date":"2022-11-15","close":9351.1318},{"date":"2022-11-16","close":9434.4922},{"date":"2022-11-17","close":9508.0459},{"date":"2022-11-18","close":9483.5283},{"date":"2022-11-21","close":9581.5996},{"date":"2022-11-22","close":9566.8887},{"date":"2022-11-23","close":9571.793},{"date":"2022-11-24","close":9439.3955},{"date":"2022-11-25","close":9429.5889},{"date":"2022-11-28","close":9463.9141},{"date":"2022-11-29","close":9409.9746},{"date":"2022-11-30","close":9306.999},{"date":"2022-12-01","close":9292.2881},{"date":"2022-12-02","close":9316.8066},{"date":"2022-12-05","close":9243.2529},{"date":"2022-12-06","close":9370.7461},{"date":"2022-12-07","close":9360.9385},{"date":"2022-12-08","close":9321.71},{"date":"2022-12-09","close":9248.1562},{"date":"2022-12-12","close":9248.1562},{"date":"2022-12-13","close":9248.1562},{"date":"2022-12-14","close":9257.9639},{"date":"2022-12-15","close":9257.9639},{"date":"2022-12-16","close":9204.0244},{"date":"2022-12-19","close":9159.8916},{"date":"2022-12-20","close":9012.7842},{"date":"2022-12-21","close":8998.0732},{"date":"2022-12-22","close":8973.5557},{"date":"2022-12-23","close":8944.1338},{"date":"2022-12-26","close":8904.9053},{"date":"2022-12-27","close":8880.3877},{"date":"2022-12-28","close":8831.3516},{"date":"2022-12-29","close":8792.123},{"date":"2023-01-02","close":8850.9658},{"date":"2023-01-03","close":8875.4844},{"date":"2023-01-04","close":8875.4844},{"date":"2023-01-05","close":8850.9658},{"date":"2023-01-06","close":8816.6406},{"date":"2023-01-09","close":8728.377},{"date":"2023-01-10","close":8713.666},{"date":"2023-01-11","close":8757.7979},{"date":"2023-01-12","close":8816.6406},{"date":"2023-01-13","close":8811.7373},{"date":"2023-01-16","close":8762.7012},{"date":"2023-01-17","close":8767.6055},{"date":"2023-01-18","close":8806.834},{"date":"2023-01-19","close":8733.2803},{"date":"2023-01-20","close":8743.0869},{"date":"2023-01-25","close":8811.7373},{"date":"2023-01-26","close":8826.4482},{"date":"2023-01-27","close":8850.9658},{"date":"2023-01-30","close":8855.8701},{"date":"2023-01-31","close":8811.7373},{"date":"2023-02-01","close":8870.5801},{"date":"2023-02-02","close":8885.291},{"date":"2023-02-03","close":8968.6523},{"date":"2023-02-06","close":9101.0488},{"date":"2023-02-07","close":9135.374},{"date":"2023-02-08","close":9218.7344},{"date":"2023-02-09","close":9174.6025},{"date":"2023-02-10","close":9140.2773},{"date":"2023-02-13","close":9223.6387},{"date":"2023-02-14","close":9184.4102},{"date":"2023-02-15","close":9297.1924},{"date":"2023-02-16","close":9360.9385},{"date":"2023-02-17","close":9395.2637},{"date":"2023-02-20","close":9365.8418},{"date":"2023-02-21","close":9360.9385},{"date":"2023-02-22","close":9356.0352},{"date":"2023-02-23","close":9326.6133},{"date":"2023-02-24","close":9419.7812},{"date":"2023-02-27","close":9503.1426},{"date":"2023-02-28","close":9532.5645},{"date":"2023-03-02","close":9419.7812},{"date":"2023-03-03","close":9360.9385},{"date":"2023-03-06","close":9385.457},{"date":"2023-03-07","close":9414.8779},{"date":"2023-03-08","close":9498.2393},{"date":"2023-03-09","close":9537.4678},{"date":"2023-03-10","close":9512.9502},{"date":"2023-03-13","close":9385.457},{"date":"2023-03-14","close":9429.5889},{"date":"2023-03-15","close":9434.4922},{"date":"2023-03-16","close":9537.4678},{"date":"2023-03-17","close":9542.3711},{"date":"2023-03-20","close":9581.5996},{"date":"2023-03-21","close":9601.2139},{"date":"2023-03-22","close":9581.5996},{"date":"2023-03-23","close":9395.2637},{"date":"2023-03-24","close":9498.2393},{"date":"2023-03-27","close":9571.793},{"date":"2023-03-28","close":9552.1787},{"date":"2023-03-29","close":9576.6963},{"date":"2023-03-30","close":9581.5996},{"date":"2023-03-31","close":9635.5391},{"date":"2023-04-03","close":9772.8398},{"date":"2023-04-04","close":9787.5508},{"date":"2023-04-05","close":9748.3213},{"date":"2023-04-06","close":9767.9355},{"date":"2023-04-07","close":9797.3574},{"date":"2023-04-10","close":9797.3574},{"date":"2023-04-11","close":9792.4541},{"date":"2023-04-12","close":9826.7793},{"date":"2023-04-13","close":9704.1895},{"date":"2023-04-14","close":9674.7676},{"date":"2023-04-17","close":9748.3213},{"date":"2023-04-18","close":9797.3574},{"date":"2023-04-19","close":9807.165},{"date":"2023-04-20","close":9787.5508},{"date":"2023-04-21","close":9836.5859},{"date":"2023-04-24","close":9885.6221},{"date":"2023-04-25","close":9875.8145},{"date":"2023-04-26","close":9885.6221},{"date":"2023-04-27","close":9915.0439},{"date":"2023-04-28","close":9949.3682},{"date":"2023-05-02","close":9998.4043},{"date":"2023-05-03","close":9944.4648},{"date":"2023-05-04","close":9846.3936},{"date":"2023-05-08","close":9866.0078},{"date":"2023-05-09","close":9875.8145},{"date":"2023-05-10","close":9880.7188},{"date":"2023-05-11","close":9905.2363},{"date":"2023-05-12","close":10022.9219},{"date":"2023-05-15","close":10013.1152},{"date":"2023-05-16","close":10027.8262},{"date":"2023-05-17","close":10047.4404},{"date":"2023-05-18","close":10244.8626},{"date":"2023-05-19","close":10057.2471},{"date":"2023-05-22","close":9973.8867},{"date":"2023-05-23","close":9939.5615},{"date":"2023-05-24","close":10114.3678},{"date":"2023-05-25","close":10047.4404},{"date":"2023-05-26","close":10052.3438},{"date":"2023-05-30","close":10150.415},{"date":"2023-05-31","close":10140.6084},{"date":"2023-06-01","close":10120.9941},{"date":"2023-06-02","close":10047.4404},{"date":"2023-06-05","close":10062.1514},{"date":"2023-06-07","close":10042.5371},{"date":"2023-06-08","close":9978.79},{"date":"2023-06-09","close":9934.6582},{"date":"2023-06-12","close":9924.8506},{"date":"2023-06-13","close":9861.1045},{"date":"2023-06-14","close":9915.0439},{"date":"2023-06-15","close":9949.3682},{"date":"2023-06-16","close":9934.6582},{"date":"2023-06-19","close":9954.2725},{"date":"2023-06-20","close":9959.1758},{"date":"2023-06-21","close":10062.1514},{"date":"2023-06-22","close":10003.3076},{"date":"2023-06-23","close":10145.5117},{"date":"2023-06-26","close":10135.7051},{"date":"2023-06-27","close":10067.0547},{"date":"2023-06-28","close":10135.7051},{"date":"2023-06-29","close":10233.7764},{"date":"2023-06-30","close":10253.3906},{"date":"2023-07-03","close":10415.1176},{"date":"2023-07-04","close":10384.5328},{"date":"2023-07-05","close":10360.0651},{"date":"2023-07-06","close":10370.26},{"date":"2023-07-07","close":10174.9336},{"date":"2023-07-10","close":10155.3193},{"date":"2023-07-11","close":10299.9151},{"date":"2023-07-12","close":10274.4278},{"date":"2023-07-13","close":10194.9076},{"date":"2023-07-14","close":9983.6934},{"date":"2023-07-17","close":9988.5977},{"date":"2023-07-18","close":10184.7126},{"date":"2023-07-19","close":10052.3438},{"date":"2023-07-20","close":10052.3438},{"date":"2023-07-21","close":10120.9941},{"date":"2023-07-24","close":10081.7656},{"date":"2023-07-25","close":10255.0575},{"date":"2023-07-26","close":10081.7656},{"date":"2023-07-27","close":10299.9151},{"date":"2023-07-28","close":10086.6689},{"date":"2023-07-31","close":10289.7202},{"date":"2023-08-01","close":10375.3574},{"date":"2023-08-02","close":10454.8777},{"date":"2023-08-03","close":10223.9688},{"date":"2023-08-04","close":10331.8477},{"date":"2023-08-07","close":10268.1016},{"date":"2023-08-08","close":10336.752},{"date":"2023-08-09","close":10346.5586},{"date":"2023-08-10","close":10331.8477},{"date":"2023-08-11","close":10371.0762},{"date":"2023-08-14","close":10400.498},{"date":"2023-08-16","close":10469.1484},{"date":"2023-08-17","close":10454.4375},{"date":"2023-08-18","close":10405.4014},{"date":"2023-08-21","close":10434.8232},{"date":"2023-08-22","close":10439.7266},{"date":"2023-08-23","close":10469.1484},{"date":"2023-08-24","close":10400.498},{"date":"2023-08-25","close":10326.9443},{"date":"2023-08-28","close":10341.6553},{"date":"2023-08-29","close":10366.1729},{"date":"2023-08-30","close":10449.5342},{"date":"2023-08-31","close":10454.4375},{"date":"2023-09-01","close":10434.8232},{"date":"2023-09-04","close":10449.5342},{"date":"2023-09-05","close":10493.666},{"date":"2023-09-06","close":10532.8945},{"date":"2023-09-07","close":10532.8945},{"date":"2023-09-08","close":10503.4736},{"date":"2023-09-11","close":10508.377},{"date":"2023-09-12","close":10503.4736},{"date":"2023-09-13","close":10474.0518},{"date":"2023-09-14","close":10483.8594},{"date":"2023-09-15","close":10508.377},{"date":"2023-09-18","close":10429.9199},{"date":"2023-09-19","close":10434.8232},{"date":"2023-09-20","close":10464.2451},{"date":"2023-09-21","close":10488.7627},{"date":"2023-09-22","close":10429.9199},{"date":"2023-09-25","close":10420.1123},{"date":"2023-09-26","close":10508.377},{"date":"2023-09-27","close":10498.5693},{"date":"2023-10-04","close":10567.2197},{"date":"2023-10-05","close":10562.3164},{"date":"2023-10-06","close":10552.5088},{"date":"2023-10-10","close":10626.0625},{"date":"2023-10-11","close":10562.3164},{"date":"2023-10-12","close":10586.834},{"date":"2023-10-13","close":10645.6777},{"date":"2023-10-16","close":10645.6777},{"date":"2023-10-17","close":10684.9062},{"date":"2023-10-18","close":10626.0625},{"date":"2023-10-19","close":10626.0625},{"date":"2023-10-20","close":10572.123},{"date":"2023-10-23","close":10552.5088},{"date":"2023-10-24","close":10493.666},{"date":"2023-10-25","close":10552.5088},{"date":"2023-10-26","close":10567.2197},{"date":"2023-10-27","close":10488.7627},{"date":"2023-10-30","close":10493.666},{"date":"2023-10-31","close":10483.8594},{"date":"2023-11-01","close":10572.123},{"date":"2023-11-02","close":10532.8945},{"date":"2023-11-03","close":10371.0762},{"date":"2023-11-06","close":10292.6191},{"date":"2023-11-07","close":10361.2695},{"date":"2023-11-08","close":10385.7871},{"date":"2023-11-09","close":10385.7871},{"date":"2023-11-10","close":10434.8232},{"date":"2023-11-13","close":10523.0879},{"date":"2023-11-14","close":10601.5449},{"date":"2023-11-15","close":10420.1123},{"date":"2023-11-16","close":10375.9805},{"date":"2023-11-17","close":10439.7266},{"date":"2023-11-20","close":10361.2695},{"date":"2023-11-21","close":10400.498},{"date":"2023-11-22","close":10474.0518},{"date":"2023-11-23","close":10483.8594},{"date":"2023-11-24","close":10542.7021},{"date":"2023-11-27","close":10527.9912},{"date":"2023-11-28","close":10449.5342},{"date":"2023-11-29","close":10425.0156},{"date":"2023-11-30","close":10444.6309},{"date":"2023-12-01","close":10542.7021},{"date":"2023-12-04","close":10542.7021},{"date":"2023-12-05","close":10567.2197},{"date":"2023-12-06","close":10586.834},{"date":"2023-12-07","close":10684.9062},{"date":"2023-12-08","close":10562.3164},{"date":"2023-12-11","close":10655.4844},{"date":"2023-12-12","close":10699.6162},{"date":"2023-12-13","close":10768.2666},{"date":"2023-12-14","close":10645.6777},{"date":"2023-12-15","close":10635.8701},{"date":"2023-12-18","close":10640.7734},{"date":"2023-12-19","close":10753.5557},{"date":"2023-12-20","close":10709.4238},{"date":"2023-12-21","close":10714.3271},{"date":"2023-12-22","close":10719.2314},{"date":"2023-12-26","close":10680.002},{"date":"2023-12-27","close":10694.7129},{"date":"2023-12-28","close":10660.3877},{"date":"2024-01-02","close":10738.8457},{"date":"2024-01-03","close":10704.5205},{"date":"2024-01-04","close":10729.0381},{"date":"2024-01-05","close":10743.749},{"date":"2024-01-08","close":10748.6523},{"date":"2024-01-09","close":10787.8809},{"date":"2024-01-10","close":10851.6279},{"date":"2024-01-11","close":10827.1094},{"date":"2024-01-12","close":10817.3027},{"date":"2024-01-15","close":10905.5674},{"date":"2024-01-16","close":10964.4102},{"date":"2024-01-17","close":11072.2891},{"date":"2024-01-18","close":11250.0805},{"date":"2024-01-19","close":11077.1924},{"date":"2024-01-22","close":11160.5537},{"date":"2024-01-23","close":11106.6143},{"date":"2024-01-24","close":11170.3604},{"date":"2024-01-25","close":11165.457},{"date":"2024-01-26","close":11131.1318},{"date":"2024-01-29","close":11145.8428},{"date":"2024-01-30","close":11136.0352},{"date":"2024-01-31","close":11126.2285},{"date":"2024-02-01","close":11082.0957},{"date":"2024-02-02","close":11062.4814},{"date":"2024-02-05","close":11155.6494},{"date":"2024-02-06","close":11106.6143},{"date":"2024-02-07","close":11106.6143},{"date":"2024-02-08","close":11160.5537},{"date":"2024-02-13","close":11175.2637},{"date":"2024-02-14","close":11194.8789},{"date":"2024-02-15","close":11224.2998},{"date":"2024-02-16","close":11243.9141},{"date":"2024-02-19","close":11224.2998},{"date":"2024-02-20","close":11214.4932},{"date":"2024-02-21","close":11170.3604},{"date":"2024-02-22","close":11160.5537},{"date":"2024-02-23","close":11229.2031},{"date":"2024-02-26","close":11209.5889},{"date":"2024-02-27","close":11204.6855},{"date":"2024-02-28","close":11258.625},{"date":"2024-02-29","close":11229.2031},{"date":"2024-03-04","close":11317.4678},{"date":"2024-03-05","close":11307.6611},{"date":"2024-03-06","close":11258.625},{"date":"2024-03-07","close":11234.1074},{"date":"2024-03-08","close":11219.3965},{"date":"2024-03-11","close":11087.0},{"date":"2024-03-12","close":11101.71},{"date":"2024-03-13","close":11150.7461},{"date":"2024-03-14","close":11175.2637},{"date":"2024-03-15","close":11234.1074},{"date":"2024-03-18","close":11248.8184},{"date":"2024-03-19","close":11332.1787},{"date":"2024-03-20","close":11337.082},{"date":"2024-03-21","close":11288.0469},{"date":"2024-03-22","close":11391.0215},{"date":"2024-03-25","close":11425.3467},{"date":"2024-03-26","close":11420.4434},{"date":"2024-03-27","close":11484.1895},{"date":"2024-03-28","close":11454.7686},{"date":"2024-03-29","close":11503.8037},{"date":"2024-04-01","close":11518.5146},{"date":"2024-04-02","close":11523.4189},{"date":"2024-04-03","close":11435.1543},{"date":"2024-04-04","close":11469.4795},{"date":"2024-04-05","close":11449.8652},{"date":"2024-04-08","close":11493.9971},{"date":"2024-04-09","close":11513.6113},{"date":"2024-04-11","close":11596.9727},{"date":"2024-04-12","close":11739.1758},{"date":"2024-04-15","close":11758.79},{"date":"2024-04-16","close":11778.4043},{"date":"2024-04-17","close":11695.0439},{"date":"2024-04-18","close":11567.5508},{"date":"2024-04-19","close":11543.0332},{"date":"2024-04-22","close":11528.3223},{"date":"2024-04-23","close":11518.5146},{"date":"2024-04-24","close":11557.7432},{"date":"2024-04-25","close":11533.2256},{"date":"2024-04-26","close":11587.165},{"date":"2024-04-29","close":11636.2012},{"date":"2024-04-30","close":11680.333},{"date":"2024-05-02","close":11572.4541},{"date":"2024-05-03","close":11513.6113},{"date":"2024-05-07","close":11538.1289},{"date":"2024-05-08","close":11601.876},{"date":"2024-05-09","close":11631.2969},{"date":"2024-05-10","close":11646.0078},{"date":"2024-05-13","close":11675.4297},{"date":"2024-05-14","close":11685.2363},{"date":"2024-05-16","close":11587.165},{"date":"2024-05-17","close":11655.8154},{"date":"2024-05-20","close":11641.1045},{"date":"2024-05-21","close":11734.2725},{"date":"2024-05-22","close":11734.2725},{"date":"2024-05-23","close":11773.501},{"date":"2024-05-24","close":11773.501},{"date":"2024-05-27","close":11778.4043},{"date":"2024-05-28","close":11724.4658},{"date":"2024-05-29","close":11763.6943},{"date":"2024-05-30","close":11851.959},{"date":"2024-05-31","close":11886.2832},{"date":"2024-06-03","close":11832.3438},{"date":"2024-06-04","close":11827.4404},{"date":"2024-06-05","close":11837.248},{"date":"2024-06-07","close":11851.959},{"date":"2024-06-10","close":11920.6084},{"date":"2024-06-11","close":11950.0303},{"date":"2024-06-12","close":11979.4512},{"date":"2024-06-13","close":12038.2949},{"date":"2024-06-14","close":12097.1377},{"date":"2024-06-17","close":12136.3662},{"date":"2024-06-18","close":12170.6914},{"date":"2024-06-19","close":12190.3057},{"date":"2024-06-20","close":12229.5342},{"date":"2024-06-21","close":12214.8232},{"date":"2024-06-24","close":12209.9199},{"date":"2024-06-25","close":12175.5947},{"date":"2024-06-26","close":12214.8232},{"date":"2024-06-27","close":12185.4023},{"date":"2024-06-28","close":12126.5596},{"date":"2024-07-01","close":12141.2695},{"date":"2024-07-02","close":12219.7275},{"date":"2024-07-03","close":12288.377},{"date":"2024-07-04","close":12234.4375},{"date":"2024-07-05","close":12239.3418},{"date":"2024-07-08","close":12293.2812},{"date":"2024-07-09","close":12317.7988},{"date":"2024-07-10","close":12337.4131},{"date":"2024-07-11","close":12322.7021},{"date":"2024-07-12","close":12219.7275},{"date":"2024-07-15","close":12303.0879},{"date":"2024-07-16","close":12342.3164},{"date":"2024-07-17","close":12273.667},{"date":"2024-07-18","close":12205.0166},{"date":"2024-07-19","close":12249.1484},{"date":"2024-07-22","close":12229.5342},{"date":"2024-07-23","close":12219.7275},{"date":"2024-07-24","close":12175.5947},{"date":"2024-07-25","close":12077.5234},{"date":"2024-07-26","close":12087.3301},{"date":"2024-07-29","close":12077.5234},{"date":"2024-07-30","close":12111.8486},{"date":"2024-07-31","close":12043.1982},{"date":"2024-08-01","close":12008.873},{"date":"2024-08-02","close":11910.8018},{"date":"2024-08-05","close":11675.4297},{"date":"2024-08-06","close":11915.7051},{"date":"2024-08-07","close":11900.9941},{"date":"2024-08-08","close":11856.8623},{"date":"2024-08-09","close":11856.8623},{"date":"2024-08-12","close":11930.416},{"date":"2024-08-13","close":11935.3193},{"date":"2024-08-14","close":11945.127},{"date":"2024-08-16","close":12003.9697},{"date":"2024-08-19","close":11793.1152},{"date":"2024-08-20","close":11847.0547},{"date":"2024-08-21","close":11866.6689},{"date":"2024-08-22","close":11881.3799},{"date":"2024-08-23","close":11866.6689},{"date":"2024-08-26","close":11798.0195},{"date":"2024-08-27","close":12019.796},{"date":"2024-08-28","close":11881.3799},{"date":"2024-08-29","close":11763.6943},{"date":"2024-08-30","close":11788.2119},{"date":"2024-09-02","close":11861.7656},{"date":"2024-09-03","close":11881.3799},{"date":"2024-09-04","close":11758.79},{"date":"2024-09-05","close":11719.5615},{"date":"2024-09-06","close":11636.2012},{"date":"2024-09-09","close":11695.0439},{"date":"2024-09-10","close":11729.3691},{"date":"2024-09-11","close":11729.3691},{"date":"2024-09-12","close":11837.248},{"date":"2024-09-13","close":11783.3086},{"date":"2024-09-19","close":11832.3438},{"date":"2024-09-20","close":11856.8623},{"date":"2024-09-23","close":11935.3193},{"date":"2024-09-24","close":11920.6084},{"date":"2024-09-25","close":11900.9941},{"date":"2024-09-26","close":11920.6084},{"date":"2024-09-27","close":11832.3438},{"date":"2024-09-30","close":11690.1406},{"date":"2024-10-02","close":11744.0801},{"date":"2024-10-04","close":11905.8975},{"date":"2024-10-07","close":12062.8125},{"date":"2024-10-08","close":12033.3906},{"date":"2024-10-10","close":12136.3662},{"date":"2024-10-11","close":12131.4629},{"date":"2024-10-14","close":12185.4023},{"date":"2024-10-15","close":12268.7627},{"date":"2024-10-16","close":12229.5342},{"date":"2024-10-17","close":12288.377},{"date":"2024-10-18","close":12312.8955},{"date":"2024-10-21","close":12371.7383},{"date":"2024-10-22","close":12420.7744},{"date":"2024-10-23","close":12420.7744},{"date":"2024-10-24","close":12401.1602},{"date":"2024-10-25","close":12464.9062},{"date":"2024-10-28","close":12499.2314},{"date":"2024-10-29","close":12479.6172},{"date":"2024-10-30","close":12739.5565},{"date":"2024-10-31","close":12391.3525},{"date":"2024-11-01","close":12357.0273},{"date":"2024-11-04","close":12307.9912},{"date":"2024-11-05","close":12570.321},{"date":"2024-11-06","close":12592.3994},{"date":"2024-11-07","close":12675.7607},{"date":"2024-11-08","close":12641.4355},{"date":"2024-11-11","close":12729.7002},{"date":"2024-11-12","close":12798.3496},{"date":"2024-11-13","close":12808.1572},{"date":"2024-11-14","close":12808.1572},{"date":"2024-11-15","close":12675.7607},{"date":"2024-11-18","close":12631.6279},{"date":"2024-11-19","close":12597.3027},{"date":"2024-11-20","close":12626.7246},{"date":"2024-11-21","close":12651.2422},{"date":"2024-11-22","close":12724.7959},{"date":"2024-11-25","close":12719.8926},{"date":"2024-11-26","close":12724.7959},{"date":"2024-11-27","close":12729.7002},{"date":"2024-11-28","close":12700.2783},{"date":"2024-11-29","close":12700.2783},{"date":"2024-12-02","close":12773.832},{"date":"2024-12-03","close":12837.5781},{"date":"2024-12-04","close":12930.7471},{"date":"2024-12-05","close":13009.2041},{"date":"2024-12-06","close":13043.5293},{"date":"2024-12-09","close":13229.8652},{"date":"2024-12-10","close":13117.083},{"date":"2024-12-11","close":13151.4082},{"date":"2024-12-12","close":13210.251},{"date":"2024-12-13","close":13224.9619},{"date":"2024-12-16","close":13273.9971},{"date":"2024-12-17","close":13347.5508},{"date":"2024-12-18","close":13323.0332},{"date":"2024-12-19","close":13278.9014},{"date":"2024-12-20","close":13264.1904},{"date":"2024-12-23","close":13342.6475},{"date":"2024-12-24","close":13406.3945},{"date":"2024-12-26","close":13558.4053},{"date":"2024-12-27","close":13543.6943},{"date":"2024-12-30","close":13543.6943},{"date":"2025-01-02","close":13455.4297},{"date":"2025-01-03","close":13440.7188},{"date":"2025-01-06","close":13519.1768},{"date":"2025-01-07","close":13396.5869},{"date":"2025-01-08","close":13367.165},{"date":"2025-01-09","close":13386.7793},{"date":"2025-01-10","close":13416.2012},{"date":"2025-01-13","close":13416.2012},{"date":"2025-01-14","close":13372.0693},{"date":"2025-01-15","close":13327.9365},{"date":"2025-01-16","close":13386.7793},{"date":"2025-01-17","close":13376.9727},{"date":"2025-01-20","close":13376.9727},{"date":"2025-01-21","close":13273.9971},{"date":"2025-01-22","close":13298.5156},{"date":"2025-01-23","close":13313.2256},{"date":"2025-01-24","close":13244.5762},{"date":"2025-01-31","close":13450.5264},{"date":"2025-02-03","close":13455.4297},{"date":"2025-02-04","close":13465.2373},{"date":"2025-02-05","close":13337.7441},{"date":"2025-02-06","close":13426.0088},{"date":"2025-02-07","close":13426.0088},{"date":"2025-02-10","close":13430.9121},{"date":"2025-02-11","close":13455.4297},{"date":"2025-02-12","close":13465.2373},{"date":"2025-02-13","close":13435.8154},{"date":"2025-02-14","close":13445.623},{"date":"2025-02-17","close":13455.4297},{"date":"2025-02-18","close":13479.9482},{"date":"2025-02-19","close":13435.8154},{"date":"2025-02-20","close":13416.2012},{"date":"2025-02-21","close":13362.2617},{"date":"2025-02-24","close":13249.4795},{"date":"2025-02-25","close":13215.1543},{"date":"2025-02-26","close":13210.251},{"date":"2025-02-27","close":13313.2256},{"date":"2025-02-28","close":13376.9727},{"date":"2025-03-04","close":13352.4551},{"date":"2025-03-05","close":13308.3223},{"date":"2025-03-06","close":13190.6367},{"date":"2025-03-07","close":13136.6973},{"date":"2025-03-10","close":13210.251},{"date":"2025-03-11","close":13112.1787},{"date":"2025-03-12","close":13058.2402},{"date":"2025-03-13","close":13102.3721},{"date":"2025-03-14","close":13092.5645},{"date":"2025-03-17","close":13068.0469},{"date":"2025-03-18","close":13141.6006},{"date":"2025-03-19","close":13097.4688},{"date":"2025-03-20","close":13220.0576},{"date":"2025-03-21","close":13234.7686},{"date":"2025-03-24","close":13293.6113},{"date":"2025-03-25","close":13376.9727},{"date":"2025-03-26","close":13376.9727},{"date":"2025-03-27","close":13308.3223},{"date":"2025-03-28","close":13293.6113},{"date":"2025-03-31","close":13205.3477},{"date":"2025-04-01","close":13244.5762},{"date":"2025-04-02","close":13220.0576},{"date":"2025-04-03","close":13141.6006},{"date":"2025-04-04","close":12803.2539},{"date":"2025-04-07","close":12602.207},{"date":"2025-04-08","close":12940.5537},{"date":"2025-04-09","close":12886.6143},{"date":"2025-04-10","close":13121.9863},{"date":"2025-04-11","close":12960.168},{"date":"2025-04-14","close":12798.3496},{"date":"2025-04-15","close":12764.0244},{"date":"2025-04-16","close":12714.9893},{"date":"2025-04-17","close":12646.3389},{"date":"2025-04-18","close":12714.9893},{"date":"2025-04-21","close":12607.1104},{"date":"2025-04-22","close":12572.7852},{"date":"2025-04-23","close":12734.6035},{"date":"2025-04-24","close":12827.7715},{"date":"2025-04-25","close":12999.3965},{"date":"2025-04-28","close":13048.4326},{"date":"2025-04-29","close":13043.5293},{"date":"2025-04-30","close":12916.0361},{"date":"2025-05-02","close":12847.3857},{"date":"2025-05-07","close":12739.5068},{"date":"2025-05-08","close":12798.3496},{"date":"2025-05-09","close":12837.5781},{"date":"2025-05-12","close":12906.2285},{"date":"2025-05-13","close":13117.083},{"date":"2025-05-14","close":13234.7686},{"date":"2025-05-15","close":13009.2041},{"date":"2025-05-16","close":12969.9756},{"date":"2025-05-19","close":13023.915},{"date":"2025-05-20","close":13004.3008},{"date":"2025-05-21","close":12945.457},{"date":"2025-05-22","close":12847.3857},{"date":"2025-05-23","close":12798.3496},{"date":"2025-05-26","close":12719.8926},{"date":"2025-05-27","close":12773.832},{"date":"2025-05-28","close":12881.7109},{"date":"2025-05-29","close":12940.5537},{"date":"2025-05-30","close":12881.7109},{"date":"2025-06-02","close":12822.8682},{"date":"2025-06-04","close":12886.6143},{"date":"2025-06-05","close":12764.0244},{"date":"2025-06-09","close":12768.9287},{"date":"2025-06-10","close":12862.0967},{"date":"2025-06-11","close":12950.3613},{"date":"2025-06-12","close":12798.3496},{"date":"2025-06-13","close":12822.8682},{"date":"2025-06-16","close":12822.8682},{"date":"2025-06-17","close":12857.1934},{"date":"2025-06-18","close":12896.4219},{"date":"2025-06-19","close":12989.5898},{"date":"2025-06-20","close":12881.7109},{"date":"2025-06-23","close":12984.6855},{"date":"2025-06-24","close":12901.3252},{"date":"2025-06-25","close":12945.457},{"date":"2025-06-26","close":12901.3252},{"date":"2025-06-27","close":12945.457},{"date":"2025-06-30","close":12916.0361},{"date":"2025-07-01","close":12965.0713},{"date":"2025-07-02","close":12960.168},{"date":"2025-07-03","close":12974.8789},{"date":"2025-07-04","close":13043.5293},{"date":"2025-07-07","close":13082.7578},{"date":"2025-07-08","close":13082.7578},{"date":"2025-07-09","close":13146.5039},{"date":"2025-07-10","close":13141.6006},{"date":"2025-07-11","close":13180.8291},{"date":"2025-07-14","close":13205.3477},{"date":"2025-07-15","close":13259.2871},{"date":"2025-07-16","close":13283.8047},{"date":"2025-07-17","close":13376.9727},{"date":"2025-07-18","close":13430.9121},{"date":"2025-07-21","close":13386.7793},{"date":"2025-07-22","close":13386.7793},{"date":"2025-07-23","close":13293.6113},{"date":"2025-07-24","close":13215.1543},{"date":"2025-07-25","close":13313.2256},{"date":"2025-07-28","close":13376.9727},{"date":"2025-07-29","close":13465.2373},{"date":"2025-07-30","close":13386.7793},{"date":"2025-07-31","close":13484.8516},{"date":"2025-08-01","close":13514.2725},{"date":"2025-08-04","close":13337.7441},{"date":"2025-08-05","close":13450.5264},{"date":"2025-08-06","close":13416.2012},{"date":"2025-08-07","close":13386.7793},{"date":"2025-08-08","close":13475.0439},{"date":"2025-08-11","close":13499.5625},{"date":"2025-08-12","close":13509.3691},{"date":"2025-08-13","close":13489.7549},{"date":"2025-08-14","close":13489.7549},{"date":"2025-08-18","close":13514.2725},{"date":"2025-08-19","close":13543.6943},{"date":"2025-08-20","close":13553.502},{"date":"2025-08-21","close":13548.5977},{"date":"2025-08-22","close":13465.2373},{"date":"2025-08-25","close":13484.8516},{"date":"2025-08-26","close":13558.4053},{"date":"2025-08-27","close":13592.7305},{"date":"2025-08-28","close":13533.8877},{"date":"2025-08-29","close":13553.502},{"date":"2025-09-01","close":13514.2725},{"date":"2025-09-02","close":13524.0801},{"date":"2025-09-03","close":13519.1768},{"date":"2025-09-04","close":13548.5977},{"date":"2025-09-05","close":13587.8262},{"date":"2025-09-08","close":13592.7305},{"date":"2025-09-09","close":13587.8262},{"date":"2025-09-10","close":13582.9229},{"date":"2025-09-11","close":13631.959},{"date":"2025-09-12","close":13631.959},{"date":"2025-09-15","close":13656.4766},{"date":"2025-09-16","close":13597.6338},{"date":"2025-09-17","close":13597.6338},{"date":"2025-09-18","close":13680.9951},{"date":"2025-09-19","close":13764.3555},{"date":"2025-09-22","close":13774.1631},{"date":"2025-09-23","close":13808.4883},{"date":"2025-09-24","close":13833.0059},{"date":"2025-09-25","close":13837.9092},{"date":"2025-09-26","close":13945.7881},{"date":"2025-09-29","close":13852.6201},{"date":"2025-09-30","close":13891.8486},{"date":"2025-10-01","close":13891.8486},{"date":"2025-10-02","close":13960.499},{"date":"2025-10-10","close":14230.1963},{"date":"2025-10-13","close":14146.835},{"date":"2025-10-14","close":14195.8711},{"date":"2025-10-15","close":14127.2207},{"date":"2025-10-16","close":14122.3174},{"date":"2025-10-17","close":14073.2812},{"date":"2025-10-20","close":14176.2568},{"date":"2025-10-21","close":14308.6533},{"date":"2025-10-22","close":14342.9785},{"date":"2025-10-23","close":14362.5928},{"date":"2025-10-24","close":14426.3389},{"date":"2025-10-27","close":14494.9893},{"date":"2025-10-28","close":14617.5791},{"date":"2025-10-29","close":14642.0967},{"date":"2025-10-30","close":14583.2539},{"date":"2025-10-31","close":14519.5068},{"date":"2025-11-03","close":14529.3145},{"date":"2025-11-04","close":14563.6396},{"date":"2025-11-05","close":14597.9648},{"date":"2025-11-06","close":14632.29},{"date":"2025-11-07","close":14637.1934},{"date":"2025-11-10","close":14617.5791},{"date":"2025-11-11","close":14803.915},{"date":"2025-11-12","close":14833.3369},{"date":"2025-11-13","close":14872.5654},{"date":"2025-11-14","close":14607.7715},{"date":"2025-11-17","close":14666.6152},{"date":"2025-11-18","close":14524.4111},{"date":"2025-11-19","close":14504.7969},{"date":"2025-11-20","close":14705.8438},{"date":"2025-11-21","close":14470.4717},{"date":"2025-11-24","close":14593.0605},{"date":"2025-11-25","close":14696.0361},{"date":"2025-11-26","close":14681.3252},{"date":"2025-11-27","close":14730.3613},{"date":"2025-11-28","close":14843.1436},{"date":"2025-12-01","close":14789.2041},{"date":"2025-12-02","close":14769.5898},{"date":"2025-12-03","close":14877.4688},{"date":"2025-12-04","close":14926.5049},{"date":"2025-12-05","close":14897.083},{"date":"2025-12-08","close":14911.7939},{"date":"2025-12-09","close":14921.6006},{"date":"2025-12-10","close":14916.6973},{"date":"2025-12-11","close":14882.3721},{"date":"2025-12-12","close":14941.2158},{"date":"2025-12-15","close":14818.626},{"date":"2025-12-16","close":14789.2041},{"date":"2025-12-17","close":14857.8545},{"date":"2025-12-18","close":14720.5537},{"date":"2025-12-19","close":14852.9512},{"date":"2025-12-22","close":14980.4443},{"date":"2025-12-23","close":15009.8652},{"date":"2025-12-24","close":14696.0361},{"date":"2025-12-26","close":14647.0},{"date":"2025-12-29","close":14545.0},{"date":"2025-12-30","close":14610.0},{"date":"2026-01-02","close":14590.0},{"date":"2026-01-05","close":14590.0},{"date":"2026-01-06","close":14645.0},{"date":"2026-01-07","close":14685.0},{"date":"2026-01-08","close":14685.0},{"date":"2026-01-09","close":14785.0},{"date":"2026-01-12","close":14895.0},{"date":"2026-01-13","close":15010.0},{"date":"2026-01-14","close":15020.0},{"date":"2026-01-15","close":14910.0},{"date":"2026-01-16","close":14970.0},{"date":"2026-01-19","close":14880.0},{"date":"2026-01-20","close":14900.0},{"date":"2026-01-21","close":14780.0},{"date":"2026-01-22","close":14825.0},{"date":"2026-01-23","close":14875.0},{"date":"2026-01-26","close":14640.0},{"date":"2026-01-27","close":14785.0},{"date":"2026-01-28","close":14775.0},{"date":"2026-01-29","close":14590.0},{"date":"2026-01-30","close":14625.0},{"date":"2026-02-02","close":14690.0},{"date":"2026-02-03","close":14750.0},{"date":"2026-02-04","close":14650.0},{"date":"2026-02-05","close":14720.0},{"date":"2026-02-06","close":14610.0},{"date":"2026-02-09","close":14690.0},{"date":"2026-02-10","close":14735.0},{"date":"2026-02-11","close":14635.0},{"date":"2026-02-12","close":14525.0},{"date":"2026-02-13","close":14380.0},{"date":"2026-02-19","close":14505.0},{"date":"2026-02-20","close":14475.0},{"date":"2026-02-23","close":14380.0},{"date":"2026-02-24","close":14430.0},{"date":"2026-02-25","close":14335.0},{"date":"2026-02-26","close":14375.0},{"date":"2026-02-27","close":14430.0},{"date":"2026-03-03","close":14600.0},{"date":"2026-03-04","close":14660.0},{"date":"2026-03-05","close":14725.0},{"date":"2026-03-06","close":14860.0},{"date":"2026-03-09","close":14755.0},{"date":"2026-03-10","close":14755.0},{"date":"2026-03-11","close":14750.0},{"date":"2026-03-12","close":14815.0},{"date":"2026-03-13","close":14865.0},{"date":"2026-03-16","close":14880.0},{"date":"2026-03-17","close":14855.0},{"date":"2026-03-18","close":14895.0},{"date":"2026-03-19","close":14870.0},{"date":"2026-03-20","close":14900.0},{"date":"2026-03-23","close":14815.0},{"date":"2026-03-24","close":14735.0},{"date":"2026-03-25","close":14775.0},{"date":"2026-03-26","close":14845.0},{"date":"2026-03-27","close":14740.0},{"date":"2026-03-30","close":14655.0},{"date":"2026-03-31","close":14835.0},{"date":"2026-04-01","close":14780.0},{"date":"2026-04-02","close":14825.0},{"date":"2026-04-03","close":14815.0},{"date":"2026-04-06","close":14855.0},{"date":"2026-04-07","close":14840.0},{"date":"2026-04-08","close":14815.0},{"date":"2026-04-09","close":14870.0},{"date":"2026-04-10","close":14935.0},{"date":"2026-04-13","close":14940.0},{"date":"2026-04-14","close":15045.0},{"date":"2026-04-15","close":15085.0},{"date":"2026-04-16","close":15250.0},{"date":"2026-04-17","close":15325.0},{"date":"2026-04-20","close":15310.0},{"date":"2026-04-21","close":15295.0},{"date":"2026-04-22","close":15365.0},{"date":"2026-04-23","close":15460.0},{"date":"2026-04-24","close":15530.0},{"date":"2026-04-27","close":15515.0},{"date":"2026-04-28","close":15475.0},{"date":"2026-04-29","close":15540.0},{"date":"2026-04-30","close":15560.0},{"date":"2026-05-04","close":15580.0},{"date":"2026-05-06","close":15570.0},{"date":"2026-05-07","close":15660.0},{"date":"2026-05-08","close":15865.0},{"date":"2026-05-11","close":16065.0},{"date":"2026-05-12","close":16195.0},{"date":"2026-05-13","close":16255.0},{"date":"2026-05-14","close":16325.0},{"date":"2026-05-15","close":16360.0},{"date":"2026-05-18","close":16290.0},{"date":"2026-05-19","close":16340.0},{"date":"2026-05-20","close":16330.0},{"date":"2026-05-21","close":16425.0},{"date":"2026-05-22","close":16600.0},{"date":"2026-05-26","close":16540.0},{"date":"2026-05-27","close":16585.0},{"date":"2026-05-28","close":16560.0},{"date":"2026-05-29","close":16705.0},{"date":"2026-06-01","close":16780.0},{"date":"2026-06-02","close":16890.0},{"date":"2026-06-04","close":17035.0},{"date":"2026-06-05","close":17055.0},{"date":"2026-06-08","close":16705.0},{"date":"2026-06-09","close":16600.0},{"date":"2026-06-10","close":16560.0},{"date":"2026-06-11","close":16560.0},{"date":"2026-06-12","close":16650.0},{"date":"2026-06-15","close":16800.0},{"date":"2026-06-16","close":16875.0},{"date":"2026-06-17","close":16780.0},{"date":"2026-06-18","close":16895.0},{"date":"2026-06-19","close":16955.0},{"date":"2026-06-22","close":17115.0},{"date":"2026-06-23","close":16950.0},{"date":"2026-06-24","close":16910.0},{"date":"2026-06-25","close":17000.0},{"date":"2026-06-26","close":16820.0},{"date":"2026-06-29","close":16900.0},{"date":"2026-06-30","close":17125.0},{"date":"2026-07-01","close":17260.0},{"date":"2026-07-02","close":17100.0},{"date":"2026-07-03","close":16870.0},{"date":"2026-07-06","close":16820.0},{"date":"2026-07-07","close":16810.0},{"date":"2026-07-08","close":16360.0},{"date":"2026-07-09","close":16510.0},{"date":"2026-07-10","close":16525.0},{"date":"2026-07-13","close":16515.0},{"date":"2026-07-14","close":16370.0},{"date":"2026-07-15","close":16410.0},{"date":"2026-07-16","close":16270.0},{"date":"2026-07-20","close":15980.0},{"date":"2026-07-21","close":16035.0},{"date":"2026-07-22","close":16110.0},{"date":"2026-07-23","close":15965.0},{"date":"2026-07-24","close":15785.0},{"date":"2026-07-27","close":15865.0},{"date":"2026-07-28","close":15575.0},{"date":"2026-07-29","close":15410.0},{"date":"2026-07-30","close":15205.0},{"date":"2026-07-31","close":15425.0},{"date":"2026-08-03","close":15450.0},{"date":"2026-08-04","close":15610.0},{"date":"2026-08-05","close":15765.0},{"date":"2026-08-06","close":15630.0},{"date":"2026-08-07","close":15605.0},{"date":"2026-08-10","close":15690.0},{"date":"2026-08-11","close":15640.0},{"date":"2026-08-12","close":15625.0},{"date":"2026-08-13","close":15690.0},{"date":"2026-08-14","close":15735.0},{"date":"2026-08-18","close":15610.0},{"date":"2026-08-19","close":15355.0},{"date":"2026-08-20","close":15365.0},{"date":"2026-08-21","close":15220.0},{"date":"2026-08-24","close":15115.0},{"date":"2026-08-25","close":15180.0},{"date":"2026-08-26","close":15175.0},{"date":"2026-08-27","close":15185.0},{"date":"2026-08-28","close":15150.0},{"date":"2026-08-31","close":15060.0},{"date":"2026-09-01","close":15075.0},{"date":"2026-09-02","close":14905.0},{"date":"2026-09-03","close":14860.0},{"date":"2026-09-04","close":14880.0},{"date":"2026-09-07","close":14800.0},{"date":"2026-09-08","close":14840.0},{"date":"2026-09-09","close":14740.0},{"date":"2026-09-10","close":14730.0},{"date":"2026-09-11","close":14730.0},{"date":"2026-09-14","close":14695.0},{"date":"2026-09-15","close":14850.0},{"date":"2026-09-16","close":14935.0},{"date":"2026-09-17","close":15110.0},{"date":"2026-09-18","close":15230.0},{"date":"2026-09-21","close":15310.0},{"date":"2026-09-22","close":15195.0},{"date":"2026-09-23","close":15290.0},{"date":"2026-09-28","close":15230.0},{"date":"2026-09-29","close":15135.0},{"date":"2026-09-30","close":15110.0},{"date":"2026-10-01","close":15300.0},{"date":"2026-10-02","close":15160.0},{"date":"2026-10-06","close":15220.0},{"date":"2026-10-07","close":15200.0},{"date":"2026-10-08","close":15130.0},{"date":"2026-10-12","close":15085.0},{"date":"2026-10-13","close":15065.0},{"date":"2026-10-14","close":15020.0},{"date":"2026-10-15","close":14870.0},{"date":"2026-10-16","close":14830.0},{"date":"2026-10-19","close":14705.0},{"date":"2026-10-20","close":14630.0},{"date":"2026-10-21","close":14650.0},{"date":"2026-10-22","close":14560.0},{"date":"2026-10-23","close":14485.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-9761.0,"foreign_net":-1271.0,"institution_net":11032.0},{"date":"2026-10-21","retail_net":-5255.0,"foreign_net":-449.0,"institution_net":5704.0},{"date":"2026-10-20","retail_net":6929.0,"foreign_net":580.0,"institution_net":-7509.0},{"date":"2026-10-19","retail_net":14892.0,"foreign_net":-469.0,"institution_net":-14423.0},{"date":"2026-10-16","retail_net":3644.0,"foreign_net":31.0,"institution_net":-3675.0},{"date":"2026-10-15","retail_net":-8380.0,"foreign_net":292.0,"institution_net":8088.0},{"date":"2026-10-14","retail_net":296.0,"foreign_net":924.0,"institution_net":-1220.0},{"date":"2026-10-13","retail_net":-4910.0,"foreign_net":363.0,"institution_net":4547.0},{"date":"2026-10-12","retail_net":-1610.0,"foreign_net":-1208.0,"institution_net":2818.0},{"date":"2026-10-08","retail_net":1219.0,"foreign_net":-652.0,"institution_net":-567.0},{"date":"2026-10-07","retail_net":-1048.0,"foreign_net":-880.0,"institution_net":1928.0},{"date":"2026-10-06","retail_net":11463.0,"foreign_net":-199.0,"institution_net":-11264.0},{"date":"2026-10-02","retail_net":15088.0,"foreign_net":1.0,"institution_net":-15089.0},{"date":"2026-10-01","retail_net":-2522.0,"foreign_net":-1.0,"institution_net":2523.0},{"date":"2026-09-30","retail_net":-1471.0,"foreign_net":565.0,"institution_net":906.0},{"date":"2026-09-29","retail_net":424.0,"foreign_net":-1061.0,"institution_net":637.0},{"date":"2026-09-28","retail_net":-4318.0,"foreign_net":1119.0,"institution_net":3199.0},{"date":"2026-09-23","retail_net":-7627.0,"foreign_net":-483.0,"institution_net":8110.0},{"date":"2026-09-22","retail_net":2482.0,"foreign_net":252.0,"institution_net":-2734.0},{"date":"2026-09-21","retail_net":2462.0,"foreign_net":-235.0,"institution_net":-2227.0},{"date":"2026-09-18","retail_net":-1826.0,"foreign_net":58.0,"institution_net":1768.0},{"date":"2026-09-17","retail_net":1564.0,"foreign_net":0.0,"institution_net":-1564.0},{"date":"2026-09-16","retail_net":1485.0,"foreign_net":2.0,"institution_net":-1487.0},{"date":"2026-09-15","retail_net":1210.0,"foreign_net":58.0,"institution_net":-1268.0},{"date":"2026-09-14","retail_net":979.0,"foreign_net":-103.0,"institution_net":-876.0},{"date":"2026-09-11","retail_net":-1636.0,"foreign_net":620.0,"institution_net":1016.0},{"date":"2026-09-10","retail_net":-3586.0,"foreign_net":-662.0,"institution_net":4248.0},{"date":"2026-09-09","retail_net":1141.0,"foreign_net":-84.0,"institution_net":-1057.0},{"date":"2026-09-08","retail_net":3157.0,"foreign_net":1537.0,"institution_net":-4694.0},{"date":"2026-09-07","retail_net":3150.0,"foreign_net":-1877.0,"institution_net":-1273.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":-9761.0,"foreign_net":-1271.0,"institution_net":11032.0},"d3":{"retail_net":-8087.0,"foreign_net":-1140.0,"institution_net":9227.0},"d7":{"retail_net":2365.0,"foreign_net":-362.0,"institution_net":-2003.0},"d14":{"retail_net":20045.0,"foreign_net":-2938.0,"institution_net":-17107.0},"d30":{"retail_net":17635.0,"foreign_net":-3232.0,"institution_net":-14403.0}},"analysis":"최근 5일 외국인 순매수 -1578.00, 기관 순매수 -8871.00. 30일 누적: 외국인 -3232.00, 기관 -1.44만.","foreign_flow":-1578.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-8871.0},"insider_trades":[],"price_analysis":{"current":14490.0,"low_30d":14435.0,"support":14534.0,"high_30d":15425.0,"change_1d":-0.5,"change_7d":-1.5,"change_30d":-2.4,"resistance":15326.0,"position_in_range":6.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 25 (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 미국나스닥100미국채혼합50액티브","phase":"above-fold","symbol_resolved":true}