{"status":"ok","report":{"price_analysis":{"current":8170.0,"change_1d":-1.5,"change_7d":-5.4,"change_30d":-8.1,"high_30d":9300.0,"low_30d":7865.0,"position_in_range":21.0,"support":8008.5,"resistance":9156.5},"summary":"ACE 유럽방산TOP10(0102X0)은(는) NYSE FactSet Europe Defense TOP10 Index (Price Return)를 추종하는 ETF입니다, 순자산 75.9억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 39.2로 약세 구간입니다. MACD(-186.97)가 시그널선(-218.90)을 상회합니다(골든크로스). 현재가가 SMA20(8413)과 SMA60(9126) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 7885~8941 (현재 위치 27%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 39","rsi_14":39.25,"macd":-186.9748334408887,"macd_signal":-218.8981893519479,"sma_20":8412.75,"sma_60":9126.0,"bb_upper":8940.665476189133,"bb_lower":7884.834523810866,"atr_14":202.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 4.37만. 30일 누적: 외국인 -10.00, 기관 2704.00.","foreign_trend":"중립","institution_trend":"매수","comment":"외국인 중립, 기관 매수","foreign_flow":0,"institutional_flow":43652.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":-26.0,"retail_net":26.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":639.0,"retail_net":-639.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":4493.0,"retail_net":-4493.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":42522.0,"retail_net":-42522.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-3976.0,"retail_net":3976.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-140.0,"retail_net":140.0},{"date":"2026-10-15","foreign_net":-3.0,"institution_net":452.0,"retail_net":-449.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-43.0,"retail_net":43.0},{"date":"2026-10-13","foreign_net":-5.0,"institution_net":1873.0,"retail_net":-1868.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":1745.0,"retail_net":-1745.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-114.0,"retail_net":114.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-379.0,"retail_net":379.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-747.0,"retail_net":747.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-40142.0,"retail_net":40142.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-279.0,"retail_net":279.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-464.0,"retail_net":464.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-289.0,"retail_net":289.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-286.0,"retail_net":286.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-602.0,"retail_net":602.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-99.0,"retail_net":99.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-297.0,"retail_net":297.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":387.0,"retail_net":-387.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-56.0,"retail_net":56.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-64.0,"retail_net":64.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-76.0,"retail_net":76.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-167.0,"retail_net":167.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":838.0,"retail_net":-838.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-476.0,"retail_net":476.0},{"date":"2026-09-09","foreign_net":-2.0,"institution_net":-1253.0,"retail_net":1255.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-270.0,"retail_net":270.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-26.0,"retail_net":26.0},"d3":{"foreign_net":0,"institution_net":5106.0,"retail_net":-5106.0},"d7":{"foreign_net":-3.0,"institution_net":43964.0,"retail_net":-43961.0},"d14":{"foreign_net":-8.0,"institution_net":6157.0,"retail_net":-6149.0},"d30":{"foreign_net":-10.0,"institution_net":2704.0,"retail_net":-2694.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":48,"summary":"RSI 39","metrics":[{"name":"RSI (14)","value":39.2,"unit":"","percentile":39,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-8.1,"unit":"%","percentile":36,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.7577,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.76,"summary":"배당수익률 0.76%","metrics":[{"name":"배당수익률","value":0.76,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:25:03.492424+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"NYSE FactSet Europe Defense TOP10 Index (Price Return)","issuer":"한국투신운용(ETF)","category":"","expense_ratio":0.35,"aum":900000000.0,"aum_display":"75.9억","dividend_yield":null,"tracking_error":1.8,"holdings":[{"ticker":"","name":"Rolls-Royce Holdings PLC","weight":null},{"ticker":"","name":"Kongsberg Gruppen ASA","weight":null},{"ticker":"","name":"BAE Systems PLC","weight":null},{"ticker":"","name":"CSG NV","weight":null},{"ticker":"","name":"Saab AB","weight":null},{"ticker":"","name":"Leonardo SpA","weight":null},{"ticker":"","name":"Indra Sistemas SA","weight":null},{"ticker":"","name":"Thales SA","weight":null},{"ticker":"","name":"Rheinmetall AG","weight":null},{"ticker":"","name":"Dassault Aviation SA","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":8170.0,"change_pct":-1.51,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-09-23","close":10142.5068},{"date":"2025-09-24","close":10053.1895},{"date":"2025-09-25","close":10380.6865},{"date":"2025-09-26","close":10400.5352},{"date":"2025-09-29","close":10360.8389},{"date":"2025-09-30","close":10569.2451},{"date":"2025-10-01","close":10618.8672},{"date":"2025-10-02","close":10470.0039},{"date":"2025-10-10","close":10261.5967},{"date":"2025-10-13","close":10097.8477},{"date":"2025-10-14","close":10048.2266},{"date":"2025-10-15","close":9889.4404},{"date":"2025-10-16","close":9571.8662},{"date":"2025-10-17","close":9780.2734},{"date":"2025-10-20","close":9328.7246},{"date":"2025-10-21","close":9676.0693},{"date":"2025-10-22","close":9745.5391},{"date":"2025-10-23","close":9740.5771},{"date":"2025-10-24","close":9730.6523},{"date":"2025-10-27","close":9760.4248},{"date":"2025-10-28","close":9750.501},{"date":"2025-10-29","close":9755.4639},{"date":"2025-10-30","close":9626.4492},{"date":"2025-10-31","close":9378.3447},{"date":"2025-11-03","close":9467.6631},{"date":"2025-11-04","close":9641.335},{"date":"2025-11-05","close":9472.625},{"date":"2025-11-06","close":9457.7393},{"date":"2025-11-07","close":9393.2314},{"date":"2025-11-10","close":9497.4346},{"date":"2025-11-11","close":9755.4639},{"date":"2025-11-12","close":9591.7148},{"date":"2025-11-13","close":9558.0},{"date":"2025-11-14","close":9596.6768},{"date":"2025-11-17","close":9467.6631},{"date":"2025-11-18","close":9537.1318},{"date":"2025-11-19","close":9398.1934},{"date":"2025-11-20","close":9130.2402},{"date":"2025-11-21","close":9100.4678},{"date":"2025-11-24","close":8634.0322},{"date":"2025-11-25","close":8445.4727},{"date":"2025-11-26","close":8490.1318},{"date":"2025-11-27","close":8638.9932},{"date":"2025-11-28","close":8638.9932},{"date":"2025-12-01","close":8817.6289},{"date":"2025-12-02","close":8490.1318},{"date":"2025-12-03","close":8634.0322},{"date":"2025-12-04","close":8777.9316},{"date":"2025-12-05","close":8906.9473},{"date":"2025-12-08","close":8887.0986},{"date":"2025-12-09","close":9100.4678},{"date":"2025-12-10","close":9333.6865},{"date":"2025-12-11","close":9224.5205},{"date":"2025-12-12","close":9209.6338},{"date":"2025-12-15","close":9179.8613},{"date":"2025-12-16","close":9224.5205},{"date":"2025-12-17","close":8976.416},{"date":"2025-12-18","close":9060.7715},{"date":"2025-12-19","close":9254.293},{"date":"2025-12-22","close":9328.7236},{"date":"2025-12-23","close":9383.3076},{"date":"2025-12-24","close":9189.7861},{"date":"2025-12-26","close":9164.9756},{"date":"2025-12-29","close":9064.6426},{"date":"2025-12-30","close":9064.6426},{"date":"2026-01-02","close":9188.8154},{"date":"2026-01-05","close":9427.2285},{"date":"2026-01-06","close":10018.293},{"date":"2026-01-07","close":9998.4248},{"date":"2026-01-08","close":10490.1514},{"date":"2026-01-09","close":10668.9609},{"date":"2026-01-12","close":11056.3818},{"date":"2026-01-13","close":11125.9189},{"date":"2026-01-14","close":11111.0176},{"date":"2026-01-15","close":10942.1416},{"date":"2026-01-16","close":10917.3076},{"date":"2026-01-19","close":11195.4551},{"date":"2026-01-20","close":11289.8271},{"date":"2026-01-21","close":11379.2324},{"date":"2026-01-22","close":11056.3818},{"date":"2026-01-23","close":10788.167},{"date":"2026-01-26","close":10991.8115},{"date":"2026-01-27","close":10813.001},{"date":"2026-01-28","close":10957.043},{"date":"2026-01-29","close":10857.7041},{"date":"2026-01-30","close":10768.2988},{"date":"2026-02-02","close":10882.5391},{"date":"2026-02-03","close":10584.5225},{"date":"2026-02-04","close":10708.6963},{"date":"2026-02-05","close":10435.5146},{"date":"2026-02-06","close":10072.9297},{"date":"2026-02-09","close":10519.9531},{"date":"2026-02-10","close":10872.6055},{"date":"2026-02-11","close":10649.0938},{"date":"2026-02-12","close":10435.5146},{"date":"2026-02-13","close":10385.8467},{"date":"2026-02-19","close":11076.249},{"date":"2026-02-20","close":11160.6865},{"date":"2026-02-23","close":11245.124},{"date":"2026-02-24","close":10986.8447},{"date":"2026-02-25","close":10902.4072},{"date":"2026-02-26","close":10683.8613},{"date":"2026-02-27","close":10986.8447},{"date":"2026-03-03","close":11235.1904},{"date":"2026-03-04","close":10912.3408},{"date":"2026-03-05","close":11260.0254},{"date":"2026-03-06","close":10693.7959},{"date":"2026-03-09","close":11006.7119},{"date":"2026-03-10","close":11046.4473},{"date":"2026-03-11","close":11240.1572},{"date":"2026-03-12","close":11011.6787},{"date":"2026-03-13","close":11240.1572},{"date":"2026-03-16","close":11170.6201},{"date":"2026-03-17","close":11255.0576},{"date":"2026-03-18","close":11260.0254},{"date":"2026-03-19","close":11354.3965},{"date":"2026-03-20","close":11061.3477},{"date":"2026-03-23","close":10768.2998},{"date":"2026-03-24","close":10554.7217},{"date":"2026-03-25","close":10455.3828},{"date":"2026-03-26","close":10659.0273},{"date":"2026-03-27","close":10351.0771},{"date":"2026-03-30","close":10018.293},{"date":"2026-03-31","close":10281.54},{"date":"2026-04-01","close":10445.4492},{"date":"2026-04-02","close":11120.9512},{"date":"2026-04-03","close":10937.1748},{"date":"2026-04-06","close":10847.7705},{"date":"2026-04-07","close":10917.3076},{"date":"2026-04-08","close":10654.0605},{"date":"2026-04-09","close":11056.3818},{"date":"2026-04-10","close":11011.6787},{"date":"2026-04-13","close":10708.6963},{"date":"2026-04-14","close":10852.7373},{"date":"2026-04-15","close":10778.2324},{"date":"2026-04-16","close":10832.8691},{"date":"2026-04-17","close":10659.0273},{"date":"2026-04-20","close":10663.9932},{"date":"2026-04-21","close":10524.9199},{"date":"2026-04-22","close":10241.8057},{"date":"2026-04-23","close":10087.8301},{"date":"2026-04-24","close":10221.9375},{"date":"2026-04-27","close":9804.7148},{"date":"2026-04-28","close":9824.583},{"date":"2026-04-29","close":9756.8135},{"date":"2026-04-30","close":9642.2031},{"date":"2026-05-04","close":9936.2031},{"date":"2026-05-06","close":9951.1523},{"date":"2026-05-07","close":10245.1523},{"date":"2026-05-08","close":9941.1865},{"date":"2026-05-11","close":9587.3896},{"date":"2026-05-12","close":9527.5928},{"date":"2026-05-13","close":9422.9492},{"date":"2026-05-14","close":9328.2715},{"date":"2026-05-15","close":9373.1182},{"date":"2026-05-18","close":9079.1182},{"date":"2026-05-19","close":9348.2031},{"date":"2026-05-20","close":9522.6104},{"date":"2026-05-21","close":9801.6611},{"date":"2026-05-22","close":9826.5762},{"date":"2026-05-26","close":9941.1865},{"date":"2026-05-27","close":10065.7627},{"date":"2026-05-28","close":9946.1699},{"date":"2026-05-29","close":10374.7119},{"date":"2026-06-01","close":10404.6104},{"date":"2026-06-02","close":9963.1113},{"date":"2026-06-04","close":9766.7793},{"date":"2026-06-05","close":9916.2715},{"date":"2026-06-08","close":9871.4238},{"date":"2026-06-09","close":9756.8135},{"date":"2026-06-10","close":9736.8809},{"date":"2026-06-11","close":9731.8984},{"date":"2026-06-12","close":9786.7119},{"date":"2026-06-15","close":9736.8809},{"date":"2026-06-16","close":9597.3555},{"date":"2026-06-17","close":9692.0342},{"date":"2026-06-18","close":9811.627},{"date":"2026-06-19","close":9731.8984},{"date":"2026-06-22","close":9771.7627},{"date":"2026-06-23","close":9821.5928},{"date":"2026-06-24","close":9647.1865},{"date":"2026-06-25","close":9243.5596},{"date":"2026-06-26","close":9089.085},{"date":"2026-06-29","close":9024.3047},{"date":"2026-06-30","close":9183.7627},{"date":"2026-07-01","close":9388.0674},{"date":"2026-07-02","close":9692.0342},{"date":"2026-07-03","close":10080.7119},{"date":"2026-07-06","close":9986.0342},{"date":"2026-07-07","close":10275.0508},{"date":"2026-07-08","close":9841.5254},{"date":"2026-07-09","close":9617.2881},{"date":"2026-07-10","close":9437.8984},{"date":"2026-07-13","close":9273.458},{"date":"2026-07-14","close":8964.5088},{"date":"2026-07-15","close":9009.3555},{"date":"2026-07-16","close":8929.627},{"date":"2026-07-20","close":9014.3389},{"date":"2026-07-21","close":8899.7285},{"date":"2026-07-22","close":9024.3047},{"date":"2026-07-23","close":9099.0508},{"date":"2026-07-24","close":9258.5088},{"date":"2026-07-27","close":9328.2715},{"date":"2026-07-28","close":9368.1357},{"date":"2026-07-29","close":9408.0},{"date":"2026-07-30","close":9435.0},{"date":"2026-07-31","close":9495.0},{"date":"2026-08-03","close":9635.0},{"date":"2026-08-04","close":9800.0},{"date":"2026-08-05","close":9995.0},{"date":"2026-08-06","close":10045.0},{"date":"2026-08-07","close":9945.0},{"date":"2026-08-10","close":9940.0},{"date":"2026-08-11","close":9960.0},{"date":"2026-08-12","close":10025.0},{"date":"2026-08-13","close":10240.0},{"date":"2026-08-14","close":10165.0},{"date":"2026-08-18","close":10380.0},{"date":"2026-08-19","close":10150.0},{"date":"2026-08-20","close":10000.0},{"date":"2026-08-21","close":9840.0},{"date":"2026-08-24","close":9725.0},{"date":"2026-08-25","close":9570.0},{"date":"2026-08-26","close":9650.0},{"date":"2026-08-27","close":9700.0},{"date":"2026-08-28","close":9730.0},{"date":"2026-08-31","close":9550.0},{"date":"2026-09-01","close":9415.0},{"date":"2026-09-02","close":9200.0},{"date":"2026-09-03","close":9140.0},{"date":"2026-09-04","close":9030.0},{"date":"2026-09-07","close":8895.0},{"date":"2026-09-08","close":8890.0},{"date":"2026-09-09","close":8740.0},{"date":"2026-09-10","close":8685.0},{"date":"2026-09-11","close":8700.0},{"date":"2026-09-14","close":8660.0},{"date":"2026-09-15","close":8695.0},{"date":"2026-09-16","close":8930.0},{"date":"2026-09-17","close":8995.0},{"date":"2026-09-18","close":9155.0},{"date":"2026-09-21","close":9090.0},{"date":"2026-09-22","close":8980.0},{"date":"2026-09-23","close":8825.0},{"date":"2026-09-28","close":8725.0},{"date":"2026-09-29","close":8630.0},{"date":"2026-09-30","close":8540.0},{"date":"2026-10-01","close":8600.0},{"date":"2026-10-02","close":8465.0},{"date":"2026-10-06","close":8455.0},{"date":"2026-10-07","close":8205.0},{"date":"2026-10-08","close":7980.0},{"date":"2026-10-12","close":8035.0},{"date":"2026-10-13","close":8185.0},{"date":"2026-10-14","close":8055.0},{"date":"2026-10-15","close":8265.0},{"date":"2026-10-16","close":8375.0},{"date":"2026-10-19","close":8635.0},{"date":"2026-10-20","close":8455.0},{"date":"2026-10-21","close":8380.0},{"date":"2026-10-22","close":8295.0},{"date":"2026-10-23","close":8180.0}],"chart_data":[{"date":"2025-09-23","open":10166,"high":10181,"low":10138,"close":10143,"volume":570642},{"date":"2025-09-24","open":10063,"high":10182,"low":10024,"close":10053,"volume":490437},{"date":"2025-09-25","open":10401,"high":10426,"low":10361,"close":10381,"volume":351357},{"date":"2025-09-26","open":10479,"high":10479,"low":10351,"close":10401,"volume":403986},{"date":"2025-09-29","open":10421,"high":10431,"low":10356,"close":10361,"volume":348788},{"date":"2025-09-30","open":10420,"high":10584,"low":10420,"close":10569,"volume":366053},{"date":"2025-10-01","open":10778,"high":10778,"low":10574,"close":10619,"volume":422257},{"date":"2025-10-02","open":10539,"high":10539,"low":10445,"close":10470,"volume":375299},{"date":"2025-10-10","open":10430,"high":10430,"low":9676,"close":10262,"volume":375464},{"date":"2025-10-13","open":10262,"high":10262,"low":9924,"close":10098,"volume":378525},{"date":"2025-10-14","open":10093,"high":10093,"low":9994,"close":10048,"volume":357606},{"date":"2025-10-15","open":9919,"high":10048,"low":9879,"close":9889,"volume":362265},{"date":"2025-10-16","open":9622,"high":9622,"low":9522,"close":9572,"volume":367793},{"date":"2025-10-17","open":9725,"high":9780,"low":9711,"close":9780,"volume":294439},{"date":"2025-10-20","open":9418,"high":9725,"low":9259,"close":9329,"volume":525312},{"date":"2025-10-21","open":9432,"high":9676,"low":9432,"close":9676,"volume":329240},{"date":"2025-10-22","open":9781,"high":9781,"low":9692,"close":9746,"volume":355101},{"date":"2025-10-23","open":9726,"high":9766,"low":9677,"close":9741,"volume":288525},{"date":"2025-10-24","open":9825,"high":9825,"low":9726,"close":9731,"volume":343319},{"date":"2025-10-27","open":9730,"high":9844,"low":9730,"close":9760,"volume":130882},{"date":"2025-10-28","open":9864,"high":9869,"low":9702,"close":9751,"volume":128785},{"date":"2025-10-29","open":9864,"high":9864,"low":9755,"close":9755,"volume":115912},{"date":"2025-10-30","open":9755,"high":9755,"low":9566,"close":9626,"volume":144347},{"date":"2025-10-31","open":9626,"high":9626,"low":9368,"close":9378,"volume":128709},{"date":"2025-11-03","open":9448,"high":9507,"low":9448,"close":9468,"volume":27576,"rsi_14":36.04,"sma_20":9870.2},{"date":"2025-11-04","open":9621,"high":9701,"low":9482,"close":9641,"volume":33224,"rsi_14":44.08,"sma_20":9823.75},{"date":"2025-11-05","open":9572,"high":9572,"low":9443,"close":9473,"volume":54649,"rsi_14":47.46,"sma_20":9766.35},{"date":"2025-11-06","open":9493,"high":9493,"low":9359,"close":9458,"volume":22721,"rsi_14":40.79,"sma_20":9715.65},{"date":"2025-11-07","open":9437,"high":9437,"low":9303,"close":9393,"volume":19901,"rsi_14":52.38,"sma_20":9672.2},{"date":"2025-11-10","open":9399,"high":9557,"low":9399,"close":9497,"volume":7154,"rsi_14":41.96,"sma_20":9642.1},{"date":"2025-11-11","open":9587,"high":9775,"low":9587,"close":9755,"volume":25057,"rsi_14":50.38,"sma_20":9627.45},{"date":"2025-11-12","open":9532,"high":9607,"low":9527,"close":9592,"volume":37000,"rsi_14":44.93,"sma_20":9612.55},{"date":"2025-11-13","open":9598,"high":9603,"low":9538,"close":9558,"volume":33035,"rsi_14":44.03,"sma_20":9611.55},{"date":"2025-11-14","open":9552,"high":9741,"low":9552,"close":9597,"volume":31581,"rsi_14":44.58,"sma_20":9602.35},{"date":"2025-11-17","open":9532,"high":9532,"low":9404,"close":9468,"volume":18427,"rsi_14":41.33,"sma_20":9609.3},{"date":"2025-11-18","open":9507,"high":9572,"low":9507,"close":9537,"volume":23719,"rsi_14":43.55,"sma_20":9602.3},{"date":"2025-11-19","open":9437,"high":9437,"low":9333,"close":9398,"volume":19209,"rsi_14":43.32,"sma_20":9584.95},{"date":"2025-11-20","open":9626,"high":9626,"low":8966,"close":9130,"volume":63110,"rsi_14":42.82,"sma_20":9554.45},{"date":"2025-11-21","open":9130,"high":9135,"low":9081,"close":9100,"volume":42824,"rsi_14":38.99,"sma_20":9522.95},{"date":"2025-11-24","open":8828,"high":8833,"low":8599,"close":8634,"volume":133269,"rsi_14":24.29,"sma_20":9466.6},{"date":"2025-11-25","open":8638,"high":8638,"low":8401,"close":8445,"volume":58317,"rsi_14":24.05,"sma_20":9401.35},{"date":"2025-11-26","open":8446,"high":8549,"low":8446,"close":8490,"volume":14354,"rsi_14":25.9,"sma_20":9338.05},{"date":"2025-11-27","open":8594,"high":8664,"low":8594,"close":8639,"volume":15673,"rsi_14":33.86,"sma_20":9291.65},{"date":"2025-11-28","open":8644,"high":8659,"low":8629,"close":8639,"volume":3908,"rsi_14":30.54,"sma_20":9257.65},{"date":"2025-12-01","open":8733,"high":8833,"low":8733,"close":8818,"volume":7883,"rsi_14":27.75,"sma_20":9228.2},{"date":"2025-12-02","open":8550,"high":8550,"low":8480,"close":8490,"volume":17418,"rsi_14":25.6,"sma_20":9173.55},{"date":"2025-12-03","open":8664,"high":8664,"low":8584,"close":8634,"volume":10225,"rsi_14":30.87,"sma_20":9134.6},{"date":"2025-12-04","open":8669,"high":8783,"low":8669,"close":8778,"volume":6295,"rsi_14":33.82,"sma_20":9103.65},{"date":"2025-12-05","open":8837,"high":8937,"low":8837,"close":8907,"volume":18736,"rsi_14":39.35,"sma_20":9082.4},{"date":"2025-12-08","open":8922,"high":8922,"low":8862,"close":8887,"volume":5438,"rsi_14":37.18,"sma_20":9055.0},{"date":"2025-12-09","open":8947,"high":9105,"low":8947,"close":9100,"volume":15468,"rsi_14":45.04,"sma_20":9025.4},{"date":"2025-12-10","open":9205,"high":9339,"low":9205,"close":9334,"volume":20268,"rsi_14":55.73,"sma_20":9015.75},{"date":"2025-12-11","open":9299,"high":9299,"low":9145,"close":9225,"volume":12767,"rsi_14":53.89,"sma_20":9002.6},{"date":"2025-12-12","open":9210,"high":9220,"low":9165,"close":9210,"volume":9155,"rsi_14":66.28,"sma_20":8986.45},{"date":"2025-12-15","open":9319,"high":9319,"low":9180,"close":9180,"volume":32742,"rsi_14":72.07,"sma_20":8975.25},{"date":"2025-12-16","open":9299,"high":9299,"low":9160,"close":9225,"volume":59075,"rsi_14":72.08,"sma_20":8962.85},{"date":"2025-12-17","open":9130,"high":9130,"low":8922,"close":8976,"volume":10847,"rsi_14":59.19,"sma_20":8944.85},{"date":"2025-12-18","open":9071,"high":9081,"low":9046,"close":9061,"volume":5631,"rsi_14":60.98,"sma_20":8944.5},{"date":"2025-12-19","open":9329,"high":9329,"low":9225,"close":9254,"volume":9691,"rsi_14":61.28,"sma_20":8955.4},{"date":"2025-12-22","open":9517,"high":9517,"low":9254,"close":9329,"volume":8074,"rsi_14":74.93,"sma_20":8993.4,"sma_60":9499.45},{"date":"2025-12-23","open":9478,"high":9478,"low":9329,"close":9383,"volume":14183,"rsi_14":73.52,"sma_20":9043.55,"sma_60":9487.87},{"date":"2025-12-24","open":9497,"high":9497,"low":9190,"close":9190,"volume":9101,"rsi_14":62.54,"sma_20":9081.75,"sma_60":9474.53},{"date":"2025-12-26","open":9299,"high":9299,"low":9076,"close":9165,"volume":7224,"rsi_14":58.39,"sma_20":9108.25,"sma_60":9455.32},{"date":"2025-12-29","open":9164,"high":9164,"low":9050,"close":9065,"volume":8187,"rsi_14":55.18,"sma_20":9129.25,"sma_60":9433.93},{"date":"2025-12-30","open":9139,"high":9139,"low":8967,"close":9065,"volume":8457,"rsi_14":48.42,"sma_20":9141.25,"sma_60":9413.22},{"date":"2026-01-02","open":9065,"high":9204,"low":9065,"close":9189,"volume":9506,"rsi_14":44.11,"sma_20":9176.0,"sma_60":9391.1},{"date":"2026-01-05","open":9522,"high":9522,"low":9402,"close":9427,"volume":26676,"rsi_14":56.75,"sma_20":9215.5,"sma_60":9372.15},{"date":"2026-01-06","open":9889,"high":10018,"low":9705,"close":10018,"volume":134000,"rsi_14":69.88,"sma_20":9277.5,"sma_60":9365.6},{"date":"2026-01-07","open":10018,"high":10043,"low":9998,"close":9998,"volume":28187,"rsi_14":70.22,"sma_20":9332.0,"sma_60":9362.2},{"date":"2026-01-08","open":10232,"high":10495,"low":10232,"close":10490,"volume":152100,"rsi_14":75.66,"sma_20":9412.25,"sma_60":9369.78},{"date":"2026-01-09","open":10599,"high":10669,"low":10594,"close":10669,"volume":138621,"rsi_14":85.39,"sma_20":9490.75,"sma_60":9381.2},{"date":"2026-01-12","open":10753,"high":11136,"low":10753,"close":11056,"volume":369995,"rsi_14":87.04,"sma_20":9577.0,"sma_60":9401.77},{"date":"2026-01-13","open":11126,"high":11146,"low":10977,"close":11126,"volume":133229,"rsi_14":86.41,"sma_20":9672.25,"sma_60":9428.8},{"date":"2026-01-14","open":11126,"high":11136,"low":11096,"close":11111,"volume":62537,"rsi_14":85.49,"sma_20":9767.5,"sma_60":9452.1},{"date":"2026-01-15","open":11235,"high":11235,"low":10897,"close":10942,"volume":63239,"rsi_14":79.66,"sma_20":9855.75,"sma_60":9480.1},{"date":"2026-01-16","open":10957,"high":10957,"low":10902,"close":10917,"volume":69693,"rsi_14":85.16,"sma_20":9940.5,"sma_60":9501.88},{"date":"2026-01-19","open":11255,"high":11255,"low":11136,"close":11195,"volume":80506,"rsi_14":87.48,"sma_20":10051.75,"sma_60":9527.18},{"date":"2026-01-20","open":11275,"high":11290,"low":11166,"close":11290,"volume":108428,"rsi_14":91.48,"sma_20":10163.5,"sma_60":9554.15},{"date":"2026-01-21","open":11449,"high":11449,"low":11325,"close":11379,"volume":91324,"rsi_14":91.76,"sma_20":10270.0,"sma_60":9582.78},{"date":"2026-01-22","open":11379,"high":11379,"low":11012,"close":11056,"volume":104130,"rsi_14":81.44,"sma_20":10356.5,"sma_60":9605.5},{"date":"2026-01-23","open":11017,"high":11017,"low":10783,"close":10788,"volume":89084,"rsi_14":72.68,"sma_20":10426.75,"sma_60":9623.88},{"date":"2026-01-26","open":10897,"high":11106,"low":10897,"close":10992,"volume":61467,"rsi_14":68.63,"sma_20":10517.0,"sma_60":9645.6},{"date":"2026-01-27","open":10892,"high":10892,"low":10813,"close":10813,"volume":43748,"rsi_14":64.7,"sma_20":10599.5,"sma_60":9666.47},{"date":"2026-01-28","open":11056,"high":11061,"low":10927,"close":10957,"volume":42567,"rsi_14":59.63,"sma_20":10694.75,"sma_60":9693.88},{"date":"2026-01-29","open":10848,"high":10873,"low":10848,"close":10858,"volume":47422,"rsi_14":54.03,"sma_20":10785.0,"sma_60":9718.15},{"date":"2026-01-30","open":10778,"high":10778,"low":10704,"close":10768,"volume":65443,"rsi_14":42.96,"sma_20":10864.5,"sma_60":9738.02},{"date":"2026-02-02","open":10768,"high":10883,"low":10768,"close":10883,"volume":56542,"rsi_14":44.18,"sma_20":10937.75,"sma_60":9762.62},{"date":"2026-02-03","open":10838,"high":10838,"low":10575,"close":10585,"volume":81418,"rsi_14":38.91,"sma_20":10966.25,"sma_60":9782.47},{"date":"2026-02-04","open":10585,"high":10724,"low":10520,"close":10709,"volume":46430,"rsi_14":44.99,"sma_20":11002.0,"sma_60":9805.47},{"date":"2026-02-05","open":10495,"high":10495,"low":10376,"close":10436,"volume":26744,"rsi_14":40.66,"sma_20":10999.25,"sma_60":9822.17},{"date":"2026-02-06","open":10197,"high":10212,"low":9954,"close":10073,"volume":42832,"rsi_14":28.92,"sma_20":10969.25,"sma_60":9828.47},{"date":"2026-02-09","open":10296,"high":10545,"low":10296,"close":10520,"volume":34890,"rsi_14":37.23,"sma_20":10942.25,"sma_60":9845.0},{"date":"2026-02-10","open":10883,"high":10883,"low":10838,"close":10873,"volume":34675,"rsi_14":42.27,"sma_20":10929.5,"sma_60":9868.12},{"date":"2026-02-11","open":10873,"high":10878,"low":10644,"close":10649,"volume":12333,"rsi_14":43.59,"sma_20":10906.25,"sma_60":9886.73},{"date":"2026-02-12","open":10912,"high":10912,"low":10411,"close":10436,"volume":25364,"rsi_14":44.36,"sma_20":10880.75,"sma_60":9903.92},{"date":"2026-02-13","open":10083,"high":10436,"low":10053,"close":10386,"volume":12685,"rsi_14":39.8,"sma_20":10854.0,"sma_60":9919.12},{"date":"2026-02-19","open":10932,"high":11121,"low":10932,"close":11076,"volume":143561,"rsi_14":53.78,"sma_20":10848.0,"sma_60":9948.2},{"date":"2026-02-20","open":11076,"high":11215,"low":11076,"close":11161,"volume":36216,"rsi_14":52.98,"sma_20":10841.5,"sma_60":9983.17},{"date":"2026-02-23","open":11166,"high":11275,"low":11161,"close":11245,"volume":89158,"rsi_14":55.69,"sma_20":10834.75,"sma_60":10020.05},{"date":"2026-02-24","open":11096,"high":11096,"low":10967,"close":10987,"volume":60146,"rsi_14":53.06,"sma_20":10831.25,"sma_60":10060.38},{"date":"2026-02-25","open":11315,"high":11315,"low":10902,"close":10902,"volume":32452,"rsi_14":50.28,"sma_20":10837.0,"sma_60":10102.43},{"date":"2026-02-26","open":10907,"high":10907,"low":10669,"close":10684,"volume":45782,"rsi_14":51.43,"sma_20":10821.5,"sma_60":10140.08},{"date":"2026-02-27","open":10724,"high":10992,"low":10724,"close":10987,"volume":41340,"rsi_14":53.81,"sma_20":10830.25,"sma_60":10179.33},{"date":"2026-03-03","open":11175,"high":11255,"low":11175,"close":11235,"volume":118873,"rsi_14":60.27,"sma_20":10840.7,"sma_60":10221.57},{"date":"2026-03-04","open":11220,"high":11220,"low":10867,"close":10912,"volume":63622,"rsi_14":60.99,"sma_20":10840.0,"sma_60":10255.42},{"date":"2026-03-05","open":11230,"high":11280,"low":11126,"close":11260,"volume":28902,"rsi_14":59.83,"sma_20":10861.2,"sma_60":10300.57},{"date":"2026-03-06","open":10953,"high":10953,"low":10645,"close":10694,"volume":74866,"rsi_14":46.6,"sma_20":10848.3,"sma_60":10333.85},{"date":"2026-03-09","open":10729,"high":11007,"low":10729,"close":11007,"volume":67266,"rsi_14":53.89,"sma_20":10866.05,"sma_60":10369.93},{"date":"2026-03-10","open":11006,"high":11121,"low":11006,"close":11046,"volume":47996,"rsi_14":57.67,"sma_20":10879.55,"sma_60":10404.52},{"date":"2026-03-11","open":11061,"high":11299,"low":11061,"close":11240,"volume":34404,"rsi_14":60.67,"sma_20":10916.5,"sma_60":10442.67},{"date":"2026-03-12","open":11127,"high":11127,"low":10963,"close":11012,"volume":10790,"rsi_14":47.91,"sma_20":10960.25,"sma_60":10473.42},{"date":"2026-03-13","open":11240,"high":11275,"low":11220,"close":11240,"volume":29649,"rsi_14":50.13,"sma_20":10992.95,"sma_60":10504.07},{"date":"2026-03-16","open":11226,"high":11226,"low":11141,"close":11171,"volume":22138,"rsi_14":47.83,"sma_20":11004.4,"sma_60":10535.38},{"date":"2026-03-17","open":11076,"high":11280,"low":11076,"close":11255,"volume":15170,"rsi_14":53.12,"sma_20":11031.35,"sma_60":10568.37},{"date":"2026-03-18","open":11255,"high":11294,"low":11245,"close":11260,"volume":14024,"rsi_14":54.65,"sma_20":11069.3,"sma_60":10601.93},{"date":"2026-03-19","open":11180,"high":11394,"low":11180,"close":11354,"volume":33424,"rsi_14":60.11,"sma_20":11114.45,"sma_60":10636.32},{"date":"2026-03-20","open":11275,"high":11285,"low":10976,"close":11061,"volume":8897,"rsi_14":50.08,"sma_20":11110.2,"sma_60":10669.98},{"date":"2026-03-23","open":10842,"high":10842,"low":10708,"close":10768,"volume":13027,"rsi_14":42.43,"sma_20":11087.05,"sma_60":10697.35},{"date":"2026-03-24","open":10759,"high":10759,"low":10545,"close":10555,"volume":7309,"rsi_14":43.98,"sma_20":11048.95,"sma_60":10717.9},{"date":"2026-03-25","open":10489,"high":10489,"low":10435,"close":10455,"volume":12324,"rsi_14":35.23,"sma_20":11018.9,"sma_60":10735.55,"sma_120":10117.5},{"date":"2026-03-26","open":10619,"high":10663,"low":10619,"close":10659,"volume":11562,"rsi_14":49.28,"sma_20":11003.3,"sma_60":10755.68,"sma_120":10121.77},{"date":"2026-03-27","open":10550,"high":10550,"low":10312,"close":10351,"volume":10834,"rsi_14":36.09,"sma_20":10983.25,"sma_60":10773.92,"sma_120":10124.23},{"date":"2026-03-30","open":10057,"high":10057,"low":9963,"close":10018,"volume":17066,"rsi_14":30.6,"sma_20":10931.35,"sma_60":10787.03,"sma_120":10121.17},{"date":"2026-03-31","open":10172,"high":10312,"low":10172,"close":10282,"volume":8779,"rsi_14":32.36,"sma_20":10883.65,"sma_60":10806.37,"sma_120":10120.15},{"date":"2026-04-01","open":10589,"high":10589,"low":10435,"close":10445,"volume":8667,"rsi_14":39.34,"sma_20":10860.3,"sma_60":10828.43,"sma_120":10120.83},{"date":"2026-04-02","open":11106,"high":11165,"low":11096,"close":11121,"volume":63378,"rsi_14":48.08,"sma_20":10853.35,"sma_60":10859.68,"sma_120":10125.39},{"date":"2026-04-03","open":11101,"high":11101,"low":10917,"close":10937,"volume":42931,"rsi_14":46.38,"sma_20":10865.55,"sma_60":10883.87,"sma_120":10128.01},{"date":"2026-04-06","open":10937,"high":10962,"low":10848,"close":10848,"volume":29719,"rsi_14":44.62,"sma_20":10861.05,"sma_60":10897.78,"sma_120":10131.69},{"date":"2026-04-07","open":10848,"high":10977,"low":10848,"close":10917,"volume":20326,"rsi_14":45.74,"sma_20":10858.05,"sma_60":10913.2,"sma_120":10137.7},{"date":"2026-04-08","open":11240,"high":11240,"low":10629,"close":10654,"volume":45029,"rsi_14":40.66,"sma_20":10832.1,"sma_60":10915.95,"sma_120":10142.87},{"date":"2026-04-09","open":10659,"high":11056,"low":10659,"close":11056,"volume":107224,"rsi_14":50.93,"sma_20":10837.85,"sma_60":10922.45,"sma_120":10151.83},{"date":"2026-04-10","open":11186,"high":11186,"low":10957,"close":11012,"volume":13109,"rsi_14":54.81,"sma_20":10829.9,"sma_60":10921.7,"sma_120":10161.73},{"date":"2026-04-13","open":11315,"high":11315,"low":10629,"close":10709,"volume":30511,"rsi_14":53.32,"sma_20":10810.2,"sma_60":10914.7,"sma_120":10171.75},{"date":"2026-04-14","open":10714,"high":10873,"low":10714,"close":10853,"volume":30263,"rsi_14":56.88,"sma_20":10793.5,"sma_60":10910.37,"sma_120":10181.23},{"date":"2026-04-15","open":10798,"high":10818,"low":10778,"close":10778,"volume":45429,"rsi_14":52.87,"sma_20":10772.8,"sma_60":10907.62,"sma_120":10193.86},{"date":"2026-04-16","open":10748,"high":10863,"low":10748,"close":10833,"volume":34163,"rsi_14":59.17,"sma_20":10750.15,"sma_60":10906.2,"sma_120":10204.04},{"date":"2026-04-17","open":10614,"high":10659,"low":10614,"close":10659,"volume":16100,"rsi_14":62.43,"sma_20":10733.4,"sma_60":10897.2,"sma_120":10212.19},{"date":"2026-04-20","open":10798,"high":10798,"low":10560,"close":10664,"volume":11446,"rsi_14":58.69,"sma_20":10731.55,"sma_60":10886.7,"sma_120":10220.42},{"date":"2026-04-21","open":10580,"high":10580,"low":10515,"close":10525,"volume":26833,"rsi_14":52.84,"sma_20":10733.4,"sma_60":10872.37,"sma_120":10227.58},{"date":"2026-04-22","open":10301,"high":10306,"low":10212,"close":10242,"volume":29520,"rsi_14":31.26,"sma_20":10725.95,"sma_60":10858.7,"sma_120":10232.1},{"date":"2026-04-23","open":10182,"high":10242,"low":10063,"close":10088,"volume":35471,"rsi_14":31.69,"sma_20":10700.55,"sma_60":10846.95,"sma_120":10235.42},{"date":"2026-04-24","open":10088,"high":10222,"low":10088,"close":10222,"volume":20800,"rsi_14":36.06,"sma_20":10697.35,"sma_60":10834.03,"sma_120":10239.82},{"date":"2026-04-27","open":10217,"high":10217,"low":9760,"close":9805,"volume":44837,"rsi_14":28.54,"sma_20":10689.75,"sma_60":10817.12,"sma_120":10241.79},{"date":"2026-04-28","open":9810,"high":9929,"low":9805,"close":9825,"volume":20764,"rsi_14":32.35,"sma_20":10670.0,"sma_60":10798.12,"sma_120":10246.0},{"date":"2026-04-29","open":9847,"high":9851,"low":9727,"close":9757,"volume":22148,"rsi_14":17.48,"sma_20":10637.05,"sma_60":10779.12,"sma_120":10248.63},{"date":"2026-04-30","open":9428,"high":9757,"low":9428,"close":9642,"volume":26356,"rsi_14":16.9,"sma_20":10564.55,"sma_60":10759.7,"sma_120":10248.86},{"date":"2026-05-04","open":9762,"high":9968,"low":9762,"close":9936,"volume":90218,"rsi_14":30.9,"sma_20":10516.0,"sma_60":10743.28,"sma_120":10252.95},{"date":"2026-05-06","open":10265,"high":10265,"low":9916,"close":9951,"volume":61718,"rsi_14":26.38,"sma_20":10469.25,"sma_60":10732.12,"sma_120":10257.29},{"date":"2026-05-07","open":10066,"high":10255,"low":10066,"close":10245,"volume":55983,"rsi_14":37.1,"sma_20":10433.75,"sma_60":10723.78,"sma_120":10264.62},{"date":"2026-05-08","open":9961,"high":9961,"low":9856,"close":9941,"volume":26551,"rsi_14":31.1,"sma_20":10396.25,"sma_60":10714.95,"sma_120":10268.56},{"date":"2026-05-11","open":9941,"high":9941,"low":9527,"close":9587,"volume":22842,"rsi_14":28.98,"sma_20":10320.75,"sma_60":10706.28,"sma_120":10267.38},{"date":"2026-05-12","open":9483,"high":9583,"low":9458,"close":9528,"volume":31348,"rsi_14":28.2,"sma_20":10244.5,"sma_60":10689.12,"sma_120":10267.06},{"date":"2026-05-13","open":9543,"high":9543,"low":9413,"close":9423,"volume":13739,"rsi_14":28.57,"sma_20":10178.25,"sma_60":10664.28,"sma_120":10266.2},{"date":"2026-05-14","open":9368,"high":9422,"low":9293,"close":9328,"volume":25206,"rsi_14":30.77,"sma_20":10100.0,"sma_60":10641.62,"sma_120":10264.17},{"date":"2026-05-15","open":9198,"high":9393,"low":9198,"close":9373,"volume":22282,"rsi_14":34.11,"sma_20":10027.75,"sma_60":10623.28,"sma_120":10263.6},{"date":"2026-05-18","open":9148,"high":9153,"low":9049,"close":9079,"volume":17577,"rsi_14":26.59,"sma_20":9938.0,"sma_60":10600.87,"sma_120":10259.99},{"date":"2026-05-19","open":9233,"high":9348,"low":9233,"close":9348,"volume":21342,"rsi_14":39.66,"sma_20":9870.5,"sma_60":10571.37,"sma_120":10259.78},{"date":"2026-05-20","open":9578,"high":9578,"low":9453,"close":9523,"volume":26797,"rsi_14":43.37,"sma_20":9811.5,"sma_60":10543.37,"sma_120":10263.27},{"date":"2026-05-21","open":9613,"high":9837,"low":9563,"close":9802,"volume":32321,"rsi_14":50.83,"sma_20":9773.5,"sma_60":10518.62,"sma_120":10269.33},{"date":"2026-05-22","open":9802,"high":9837,"low":9752,"close":9827,"volume":24582,"rsi_14":53.54,"sma_20":9751.0,"sma_60":10498.62,"sma_120":10279.5},{"date":"2026-05-26","open":9826,"high":9981,"low":9826,"close":9941,"volume":17734,"rsi_14":50.1,"sma_20":9742.0,"sma_60":10481.95,"sma_120":10292.19},{"date":"2026-05-27","open":9982,"high":10096,"low":9982,"close":10066,"volume":14085,"rsi_14":52.26,"sma_20":9732.5,"sma_60":10471.03,"sma_120":10305.56},{"date":"2026-05-28","open":10070,"high":10070,"low":9946,"close":9946,"volume":10481,"rsi_14":43.67,"sma_20":9738.0,"sma_60":10453.03,"sma_120":10316.18},{"date":"2026-05-29","open":10176,"high":10375,"low":10176,"close":10375,"volume":25278,"rsi_14":58.72,"sma_20":9764.0,"sma_60":10439.22,"sma_120":10330.39},{"date":"2026-06-01","open":10375,"high":10490,"low":10375,"close":10405,"volume":11928,"rsi_14":68.89,"sma_20":9796.5,"sma_60":10431.28,"sma_120":10343.35},{"date":"2026-06-02","open":10384,"high":10384,"low":9946,"close":9963,"volume":29726,"rsi_14":58.56,"sma_20":9812.6,"sma_60":10410.17,"sma_120":10355.37},{"date":"2026-06-04","open":9219,"high":9832,"low":9219,"close":9767,"volume":59732,"rsi_14":56.52,"sma_20":9804.1,"sma_60":10395.22,"sma_120":10364.53},{"date":"2026-06-05","open":9766,"high":9986,"low":9766,"close":9916,"volume":8615,"rsi_14":60.93,"sma_20":9802.35,"sma_60":10377.55,"sma_120":10373.74},{"date":"2026-06-08","open":9662,"high":9961,"low":9662,"close":9871,"volume":9348,"rsi_14":59.26,"sma_20":9783.6,"sma_60":10358.47,"sma_120":10381.49},{"date":"2026-06-09","open":10316,"high":10316,"low":9747,"close":9757,"volume":5497,"rsi_14":63.49,"sma_20":9774.35,"sma_60":10334.23,"sma_120":10388.45},{"date":"2026-06-10","open":9508,"high":9757,"low":9508,"close":9737,"volume":6812,"rsi_14":58.59,"sma_20":9781.85,"sma_60":10313.48,"sma_120":10393.45},{"date":"2026-06-11","open":9458,"high":9737,"low":9458,"close":9732,"volume":6027,"rsi_14":55.0,"sma_20":9792.1,"sma_60":10288.83,"sma_120":10396.45},{"date":"2026-06-12","open":9732,"high":9817,"low":9732,"close":9787,"volume":2014,"rsi_14":49.6,"sma_20":9810.35,"sma_60":10266.27,"sma_120":10400.83},{"date":"2026-06-15","open":9787,"high":9787,"low":9713,"close":9737,"volume":5948,"rsi_14":47.63,"sma_20":9830.85,"sma_60":10241.45,"sma_120":10404.91},{"date":"2026-06-16","open":9736,"high":9736,"low":9597,"close":9597,"volume":59501,"rsi_14":41.04,"sma_20":9842.1,"sma_60":10214.22,"sma_120":10408.08},{"date":"2026-06-17","open":9597,"high":9841,"low":9333,"close":9692,"volume":59359,"rsi_14":40.11,"sma_20":9872.85,"sma_60":10187.0,"sma_120":10411.66},{"date":"2026-06-18","open":9698,"high":9877,"low":9698,"close":9812,"volume":4990,"rsi_14":46.44,"sma_20":9896.1,"sma_60":10166.67,"sma_120":10418.33},{"date":"2026-06-19","open":9802,"high":9802,"low":9732,"close":9732,"volume":5906,"rsi_14":29.13,"sma_20":9906.6,"sma_60":10149.88,"sma_120":10423.62},{"date":"2026-06-22","open":9732,"high":9857,"low":9732,"close":9772,"volume":6323,"rsi_14":29.58,"sma_20":9905.1,"sma_60":10137.33,"sma_120":10427.62},{"date":"2026-06-23","open":9772,"high":9847,"low":9772,"close":9822,"volume":16118,"rsi_14":43.89,"sma_20":9904.85,"sma_60":10127.27,"sma_120":10431.41},{"date":"2026-06-24","open":9532,"high":9707,"low":9532,"close":9647,"volume":4291,"rsi_14":44.74,"sma_20":9890.1,"sma_60":10110.88,"sma_120":10433.28},{"date":"2026-06-25","open":9647,"high":9647,"low":9184,"close":9244,"volume":60502,"rsi_14":25.81,"sma_20":9848.85,"sma_60":10092.9,"sma_120":10433.41},{"date":"2026-06-26","open":9243,"high":9437,"low":8989,"close":9089,"volume":31384,"rsi_14":23.92,"sma_20":9805.85,"sma_60":10077.87,"sma_120":10432.45},{"date":"2026-06-29","open":9089,"high":9089,"low":8934,"close":9024,"volume":15525,"rsi_14":24.74,"sma_20":9738.1,"sma_60":10057.37,"sma_120":10431.87},{"date":"2026-06-30","open":9164,"high":9259,"low":9164,"close":9184,"volume":25907,"rsi_14":32.6,"sma_20":9676.85,"sma_60":10036.8,"sma_120":10432.62},{"date":"2026-07-01","open":9408,"high":9412,"low":9348,"close":9388,"volume":1965,"rsi_14":40.39,"sma_20":9648.0,"sma_60":10008.38,"sma_120":10434.03},{"date":"2026-07-02","open":9652,"high":9692,"low":9612,"close":9692,"volume":6618,"rsi_14":47.68,"sma_20":9644.25,"sma_60":9988.12,"sma_120":10435.99},{"date":"2026-07-03","open":9837,"high":10166,"low":9837,"close":10081,"volume":13935,"rsi_14":57.23,"sma_20":9652.5,"sma_60":9974.7,"sma_120":10436.24},{"date":"2026-07-06","open":10125,"high":10125,"low":9986,"close":9986,"volume":3586,"rsi_14":58.33,"sma_20":9658.25,"sma_60":9958.53,"sma_120":10435.87},{"date":"2026-07-07","open":10065,"high":10300,"low":10065,"close":10275,"volume":17356,"rsi_14":61.54,"sma_20":9684.25,"sma_60":9951.62,"sma_120":10433.78},{"date":"2026-07-08","open":10050,"high":10050,"low":9822,"close":9842,"volume":11205,"rsi_14":50.53,"sma_20":9689.5,"sma_60":9930.7,"sma_120":10426.58},{"date":"2026-07-09","open":9841,"high":9946,"low":9562,"close":9617,"volume":7581,"rsi_14":48.08,"sma_20":9683.75,"sma_60":9906.78,"sma_120":10414.24},{"date":"2026-07-10","open":9523,"high":9807,"low":9409,"close":9438,"volume":1424,"rsi_14":44.66,"sma_20":9666.25,"sma_60":9884.95,"sma_120":10399.83},{"date":"2026-07-13","open":9358,"high":9363,"low":9213,"close":9273,"volume":1955,"rsi_14":41.54,"sma_20":9643.0,"sma_60":9857.95,"sma_120":10384.16},{"date":"2026-07-14","open":9098,"high":9098,"low":8890,"close":8965,"volume":8849,"rsi_14":39.88,"sma_20":9611.25,"sma_60":9827.03,"sma_120":10367.33},{"date":"2026-07-15","open":8969,"high":9183,"low":8964,"close":9009,"volume":1200,"rsi_14":46.12,"sma_20":9577.0,"sma_60":9795.95,"sma_120":10351.08},{"date":"2026-07-16","open":9055,"high":9055,"low":8860,"close":8930,"volume":8012,"rsi_14":47.29,"sma_20":9532.75,"sma_60":9766.45,"sma_120":10331.83},{"date":"2026-07-20","open":9029,"high":9064,"low":8989,"close":9014,"volume":1507,"rsi_14":49.83,"sma_20":9496.75,"sma_60":9738.28,"sma_120":10312.49},{"date":"2026-07-21","open":9149,"high":9154,"low":8885,"close":8900,"volume":2156,"rsi_14":45.13,"sma_20":9453.0,"sma_60":9710.53,"sma_120":10291.45},{"date":"2026-07-22","open":8909,"high":9084,"low":8909,"close":9024,"volume":336,"rsi_14":43.59,"sma_20":9413.0,"sma_60":9689.62,"sma_120":10274.16},{"date":"2026-07-23","open":9045,"high":9219,"low":9045,"close":9099,"volume":5749,"rsi_14":38.62,"sma_20":9385.5,"sma_60":9672.53,"sma_120":10259.74},{"date":"2026-07-24","open":9104,"high":9299,"low":8965,"close":9259,"volume":10374,"rsi_14":32.7,"sma_20":9386.25,"sma_60":9655.87,"sma_120":10244.95},{"date":"2026-07-27","open":9263,"high":9373,"low":9034,"close":9328,"volume":862,"rsi_14":36.02,"sma_20":9398.25,"sma_60":9647.37,"sma_120":10232.24},{"date":"2026-07-28","open":9363,"high":9432,"low":9303,"close":9368,"volume":3096,"rsi_14":28.44,"sma_20":9415.5,"sma_60":9639.2,"sma_120":10218.66},{"date":"2026-07-29","open":9462,"high":9527,"low":9388,"close":9408,"volume":3678,"rsi_14":36.2,"sma_20":9425.25,"sma_60":9632.87,"sma_120":10205.99},{"date":"2026-07-30","open":9440,"high":9575,"low":9390,"close":9435,"volume":1469,"rsi_14":42.76,"sma_20":9426.0,"sma_60":9628.87,"sma_120":10194.28},{"date":"2026-07-31","open":9215,"high":9525,"low":9215,"close":9495,"volume":1458,"rsi_14":50.92,"sma_20":9414.5,"sma_60":9620.95,"sma_120":10182.12},{"date":"2026-08-03","open":9730,"high":9730,"low":9595,"close":9635,"volume":2344,"rsi_14":62.31,"sma_20":9390.5,"sma_60":9615.12,"sma_120":10173.62},{"date":"2026-08-04","open":9665,"high":9845,"low":9665,"close":9800,"volume":1629,"rsi_14":83.68,"sma_20":9379.5,"sma_60":9607.12,"sma_120":10165.45},{"date":"2026-08-05","open":9910,"high":10040,"low":9910,"close":9995,"volume":2758,"rsi_14":85.5,"sma_20":9363.75,"sma_60":9607.45,"sma_120":10161.2},{"date":"2026-08-06","open":9850,"high":10050,"low":9850,"close":10045,"volume":8105,"rsi_14":91.25,"sma_20":9372.25,"sma_60":9614.53,"sma_120":10160.41},{"date":"2026-08-07","open":9940,"high":9985,"low":9925,"close":9945,"volume":2158,"rsi_14":83.83,"sma_20":9387.0,"sma_60":9620.95,"sma_120":10155.03},{"date":"2026-08-10","open":9930,"high":9945,"low":9705,"close":9940,"volume":2189,"rsi_14":91.59,"sma_20":9394.3,"sma_60":9602.65,"sma_120":10132.69},{"date":"2026-08-11","open":9950,"high":9990,"low":9950,"close":9960,"volume":956,"rsi_14":90.82,"sma_20":9428.55,"sma_60":9613.15,"sma_120":10126.36},{"date":"2026-08-12","open":10255,"high":10255,"low":10015,"close":10025,"volume":111308,"rsi_14":90.75,"sma_20":9481.5,"sma_60":9623.98,"sma_120":10122.36},{"date":"2026-08-13","open":10120,"high":10240,"low":10120,"close":10240,"volume":5075,"rsi_14":91.18,"sma_20":9542.95,"sma_60":9643.3,"sma_120":10120.57},{"date":"2026-08-14","open":10260,"high":10260,"low":10130,"close":10165,"volume":3348,"rsi_14":84.94,"sma_20":9604.65,"sma_60":9656.88,"sma_120":10112.36},{"date":"2026-08-18","open":10265,"high":10445,"low":10265,"close":10380,"volume":10709,"rsi_14":86.86,"sma_20":9672.85,"sma_60":9671.15,"sma_120":10105.23},{"date":"2026-08-19","open":10425,"high":10425,"low":10150,"close":10150,"volume":8237,"rsi_14":73.72,"sma_20":9735.3,"sma_60":9676.93,"sma_120":10095.48},{"date":"2026-08-20","open":10245,"high":10245,"low":9965,"close":10000,"volume":8663,"rsi_14":66.77,"sma_20":9784.0,"sma_60":9679.8,"sma_120":10086.65},{"date":"2026-08-21","open":10045,"high":10045,"low":9830,"close":9840,"volume":972,"rsi_14":59.66,"sma_20":9821.0,"sma_60":9678.08,"sma_120":10077.19},{"date":"2026-08-24","open":10060,"high":10060,"low":9710,"close":9725,"volume":3643,"rsi_14":52.56,"sma_20":9844.25,"sma_60":9672.38,"sma_120":10068.61},{"date":"2026-08-25","open":9625,"high":9630,"low":9000,"close":9570,"volume":115821,"rsi_14":43.43,"sma_20":9856.25,"sma_60":9666.08,"sma_120":10056.19},{"date":"2026-08-26","open":9565,"high":9700,"low":9565,"close":9650,"volume":353,"rsi_14":39.63,"sma_20":9870.5,"sma_60":9654.07,"sma_120":10042.99},{"date":"2026-08-27","open":9935,"high":9935,"low":9630,"close":9700,"volume":1717,"rsi_14":39.45,"sma_20":9885.0,"sma_60":9642.3,"sma_120":10032.86},{"date":"2026-08-28","open":9915,"high":9915,"low":9635,"close":9730,"volume":9363,"rsi_14":43.13,"sma_20":9899.75,"sma_60":9638.38,"sma_120":10020.08},{"date":"2026-08-31","open":9710,"high":9715,"low":9535,"close":9550,"volume":404,"rsi_14":38.79,"sma_20":9902.25,"sma_60":9634.67,"sma_120":10010.48},{"date":"2026-09-01","open":9580,"high":9580,"low":9400,"close":9415,"volume":486,"rsi_14":35.31,"sma_20":9891.25,"sma_60":9626.28,"sma_120":9997.18},{"date":"2026-09-02","open":9355,"high":9355,"low":9185,"close":9200,"volume":700,"rsi_14":29.43,"sma_20":9861.25,"sma_60":9615.07,"sma_120":9981.77},{"date":"2026-09-03","open":9235,"high":9235,"low":9100,"close":9140,"volume":963,"rsi_14":20.27,"sma_20":9818.5,"sma_60":9604.77,"sma_120":9964.23},{"date":"2026-09-04","open":9365,"high":9365,"low":8995,"close":9030,"volume":5494,"rsi_14":19.89,"sma_20":9767.75,"sma_60":9592.97,"sma_120":9947.69},{"date":"2026-09-07","open":9030,"high":9030,"low":8855,"close":8895,"volume":2198,"rsi_14":8.86,"sma_20":9715.25,"sma_60":9579.0,"sma_120":9928.12},{"date":"2026-09-08","open":8895,"high":8915,"low":8880,"close":8890,"volume":1241,"rsi_14":10.13,"sma_20":9662.75,"sma_60":9564.03,"sma_120":9909.08},{"date":"2026-09-09","open":8890,"high":8890,"low":8735,"close":8740,"volume":3035,"rsi_14":10.13,"sma_20":9601.75,"sma_60":9547.4,"sma_120":9888.09},{"date":"2026-09-10","open":8765,"high":8765,"low":8610,"close":8685,"volume":5093,"rsi_14":10.85,"sma_20":9534.75,"sma_60":9532.17,"sma_120":9866.6},{"date":"2026-09-11","open":8760,"high":8760,"low":8625,"close":8700,"volume":2000,"rsi_14":12.73,"sma_20":9457.75,"sma_60":9515.6,"sma_120":9844.45},{"date":"2026-09-14","open":8800,"high":8800,"low":8630,"close":8660,"volume":510,"rsi_14":13.89,"sma_20":9382.5,"sma_60":9496.38,"sma_120":9824.41},{"date":"2026-09-15","open":8705,"high":8710,"low":8692,"close":8695,"volume":107,"rsi_14":10.7,"sma_20":9298.25,"sma_60":9479.08,"sma_120":9807.1},{"date":"2026-09-16","open":8830,"high":8945,"low":8830,"close":8930,"volume":1193,"rsi_14":22.5,"sma_20":9237.25,"sma_60":9465.03,"sma_120":9793.53},{"date":"2026-09-17","open":9135,"high":9135,"low":8960,"close":8995,"volume":517,"rsi_14":24.39,"sma_20":9187.0,"sma_60":9451.23,"sma_120":9781.33},{"date":"2026-09-18","open":9075,"high":9160,"low":9075,"close":9155,"volume":755,"rsi_14":36.04,"sma_20":9152.75,"sma_60":9443.0,"sma_120":9768.77},{"date":"2026-09-21","open":9155,"high":9300,"low":9080,"close":9090,"volume":1145,"rsi_14":37.92,"sma_20":9121.0,"sma_60":9440.42,"sma_120":9758.23},{"date":"2026-09-22","open":9230,"high":9230,"low":8950,"close":8980,"volume":714,"rsi_14":41.13,"sma_20":9091.5,"sma_60":9438.57,"sma_120":9749.55},{"date":"2026-09-23","open":8840,"high":8840,"low":8750,"close":8825,"volume":3684,"rsi_14":38.2,"sma_20":9050.25,"sma_60":9435.22,"sma_120":9737.38},{"date":"2026-09-28","open":8505,"high":8760,"low":8505,"close":8725,"volume":1148,"rsi_14":38.49,"sma_20":9001.5,"sma_60":9427.55,"sma_120":9723.02},{"date":"2026-09-29","open":8680,"high":8680,"low":8630,"close":8630,"volume":533,"rsi_14":39.69,"sma_20":8946.5,"sma_60":9414.88,"sma_120":9702.23},{"date":"2026-09-30","open":8630,"high":8775,"low":8515,"close":8540,"volume":1185,"rsi_14":37.23,"sma_20":8896.0,"sma_60":9395.65,"sma_120":9682.22},{"date":"2026-10-01","open":8540,"high":8625,"low":8540,"close":8600,"volume":373,"rsi_14":44.53,"sma_20":8855.25,"sma_60":9370.95,"sma_120":9662.88},{"date":"2026-10-02","open":8525,"high":8540,"low":8460,"close":8465,"volume":50994,"rsi_14":41.91,"sma_20":8818.5,"sma_60":9345.57,"sma_120":9641.84},{"date":"2026-10-06","open":8465,"high":8505,"low":8440,"close":8455,"volume":1384,"rsi_14":40.96,"sma_20":8784.25,"sma_60":9315.2,"sma_120":9622.92},{"date":"2026-10-07","open":8400,"high":8400,"low":8160,"close":8205,"volume":2817,"rsi_14":35.46,"sma_20":8743.0,"sma_60":9287.9,"sma_120":9598.55},{"date":"2026-10-08","open":8100,"high":8145,"low":7980,"close":7980,"volume":1325,"rsi_14":29.63,"sma_20":8697.25,"sma_60":9260.58,"sma_120":9572.67},{"date":"2026-10-12","open":8105,"high":8105,"low":8005,"close":8035,"volume":2346,"rsi_14":21.59,"sma_20":8654.5,"sma_60":9237.18,"sma_120":9549.8},{"date":"2026-10-13","open":8125,"high":8210,"low":8110,"close":8185,"volume":16935,"rsi_14":25.6,"sma_20":8626.75,"sma_60":9219.02,"sma_120":9526.97},{"date":"2026-10-14","open":7865,"high":8100,"low":7865,"close":8055,"volume":289,"rsi_14":16.26,"sma_20":8595.25,"sma_60":9203.83,"sma_120":9503.67},{"date":"2026-10-15","open":8205,"high":8365,"low":8195,"close":8265,"volume":12475,"rsi_14":26.76,"sma_20":8573.5,"sma_60":9191.4,"sma_120":9481.67},{"date":"2026-10-16","open":8360,"high":8445,"low":8360,"close":8375,"volume":1477,"rsi_14":32.96,"sma_20":8559.25,"sma_60":9182.13,"sma_120":9462.05},{"date":"2026-10-19","open":8580,"high":8700,"low":8580,"close":8635,"volume":4310,"rsi_14":44.95,"sma_20":8556.25,"sma_60":9175.78,"sma_120":9444.55},{"date":"2026-10-20","open":8635,"high":8635,"low":8410,"close":8455,"volume":44338,"rsi_14":43.11,"sma_20":8532.5,"sma_60":9168.35,"sma_120":9426.72},{"date":"2026-10-21","open":8325,"high":8410,"low":8325,"close":8380,"volume":4845,"rsi_14":43.56,"sma_20":8501.75,"sma_60":9157.58,"sma_120":9410.63},{"date":"2026-10-22","open":8335,"high":8375,"low":8280,"close":8295,"volume":1345,"rsi_14":43.67,"sma_20":8458.75,"sma_60":9144.17,"sma_120":9395.13},{"date":"2026-10-23","open":8375,"high":8375,"low":8155,"close":8170,"volume":373,"rsi_14":39.25,"sma_20":8412.75,"sma_60":9126.0,"sma_120":9377.47}],"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 유럽방산TOP10","phase":"above-fold","symbol_resolved":true}