{"status":"ok","report":{"price_analysis":{"current":7680.0,"change_1d":-1.5,"change_7d":-3.4,"change_30d":-10.5,"high_30d":9485.0,"low_30d":7560.0,"position_in_range":6.0,"support":7752.5,"resistance":9292.5},"summary":"ACE 미국AI테크핵심산업액티브(0118Z0)은(는) Akros U.S. AI Innovator Price Return Index를 추종하는 ETF입니다, 순자산 653억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 21.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-238.16)가 시그널선(-155.70)을 하회합니다(데드크로스). 현재가가 SMA20(8394)과 SMA60(8613) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 7631~9158 (현재 위치 3%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 22","rsi_14":21.508379888268166,"macd":-238.1610759749501,"macd_signal":-155.70279716416286,"sma_20":8394.25,"sma_60":8613.25,"bb_upper":9157.763424898345,"bb_lower":7630.736575101655,"atr_14":291.42857142857144},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -712.00, 기관 순매수 -4472.00. 30일 누적: 외국인 -114.00, 기관 9.40만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-712.0,"institutional_flow":-4472.0,"data":[{"date":"2026-10-23","foreign_net":-5.0,"institution_net":3325.0,"retail_net":-3320.0},{"date":"2026-10-22","foreign_net":-5.0,"institution_net":-1371.0,"retail_net":1376.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-2108.0,"retail_net":2108.0},{"date":"2026-10-20","foreign_net":-303.0,"institution_net":258.0,"retail_net":45.0},{"date":"2026-10-19","foreign_net":-399.0,"institution_net":-4576.0,"retail_net":4975.0},{"date":"2026-10-16","foreign_net":-110.0,"institution_net":2375.0,"retail_net":-2265.0},{"date":"2026-10-15","foreign_net":650.0,"institution_net":5347.0,"retail_net":-5997.0},{"date":"2026-10-14","foreign_net":-35.0,"institution_net":4463.0,"retail_net":-4428.0},{"date":"2026-10-13","foreign_net":-147.0,"institution_net":9466.0,"retail_net":-9319.0},{"date":"2026-10-12","foreign_net":22.0,"institution_net":2935.0,"retail_net":-2957.0},{"date":"2026-10-08","foreign_net":-6.0,"institution_net":2375.0,"retail_net":-2369.0},{"date":"2026-10-07","foreign_net":-174.0,"institution_net":2619.0,"retail_net":-2445.0},{"date":"2026-10-06","foreign_net":96.0,"institution_net":8894.0,"retail_net":-8990.0},{"date":"2026-10-02","foreign_net":-48.0,"institution_net":5407.0,"retail_net":-5359.0},{"date":"2026-10-01","foreign_net":151.0,"institution_net":1819.0,"retail_net":-1970.0},{"date":"2026-09-30","foreign_net":-191.0,"institution_net":7302.0,"retail_net":-7111.0},{"date":"2026-09-29","foreign_net":-325.0,"institution_net":-736.0,"retail_net":1061.0},{"date":"2026-09-28","foreign_net":226.0,"institution_net":-2076.0,"retail_net":1850.0},{"date":"2026-09-23","foreign_net":-111.0,"institution_net":6896.0,"retail_net":-6785.0},{"date":"2026-09-22","foreign_net":371.0,"institution_net":6096.0,"retail_net":-6467.0},{"date":"2026-09-21","foreign_net":140.0,"institution_net":-1140.0,"retail_net":1000.0},{"date":"2026-09-18","foreign_net":104.0,"institution_net":8837.0,"retail_net":-8941.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":5572.0,"retail_net":-5572.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":1497.0,"retail_net":-1497.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":1470.0,"retail_net":-1470.0},{"date":"2026-09-14","foreign_net":-300.0,"institution_net":1016.0,"retail_net":-716.0},{"date":"2026-09-11","foreign_net":289.0,"institution_net":7124.0,"retail_net":-7413.0},{"date":"2026-09-10","foreign_net":-882.0,"institution_net":-2969.0,"retail_net":3851.0},{"date":"2026-09-09","foreign_net":462.0,"institution_net":5456.0,"retail_net":-5918.0},{"date":"2026-09-08","foreign_net":416.0,"institution_net":8462.0,"retail_net":-8878.0}],"periods":{"d1":{"foreign_net":-5.0,"institution_net":3325.0,"retail_net":-3320.0},"d3":{"foreign_net":-10.0,"institution_net":-154.0,"retail_net":164.0},"d7":{"foreign_net":-172.0,"institution_net":3250.0,"retail_net":-3078.0},"d14":{"foreign_net":-464.0,"institution_net":39409.0,"retail_net":-38945.0},"d30":{"foreign_net":-114.0,"institution_net":94035.0,"retail_net":-93921.0}}},"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":28,"summary":"RSI 22","metrics":[{"name":"RSI (14)","value":21.5,"unit":"","percentile":22,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-10.5,"unit":"%","percentile":33,"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","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 22 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 22 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.0358,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.04,"summary":"배당수익률 0.04%","metrics":[{"name":"배당수익률","value":0.04,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:39:24.983930+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"Akros U.S. AI Innovator Price Return Index","issuer":"한국투신운용(ETF)","category":"","expense_ratio":0.45,"aum":65300000000.0,"aum_display":"653억","dividend_yield":null,"tracking_error":21.13,"holdings":[{"ticker":"","name":"UiPath Inc","weight":null},{"ticker":"","name":"Oklo Inc","weight":null},{"ticker":"","name":"Cameco Corp","weight":null},{"ticker":"","name":"VERTIV HOLDINGS CL A ORD","weight":null},{"ticker":"","name":"SYMBOTIC","weight":null},{"ticker":"","name":"Palantir Technologies Inc","weight":null},{"ticker":"","name":"NVIDIA Corp","weight":null},{"ticker":"","name":"CoreWeave Inc","weight":null},{"ticker":"","name":"AeroVironment Inc","weight":null},{"ticker":"","name":"TAIWAN SEMICONDUCTOR-SP ADR","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":7680.0,"change_pct":-1.54,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-10-28","close":10131.4834},{"date":"2025-10-29","close":10326.415},{"date":"2025-10-30","close":10191.4619},{"date":"2025-10-31","close":9931.5527},{"date":"2025-11-03","close":10016.5225},{"date":"2025-11-04","close":9756.6133},{"date":"2025-11-05","close":9426.7275},{"date":"2025-11-06","close":9736.6201},{"date":"2025-11-07","close":9261.7852},{"date":"2025-11-10","close":9556.6826},{"date":"2025-11-11","close":9516.6963},{"date":"2025-11-12","close":9481.709},{"date":"2025-11-13","close":9311.7676},{"date":"2025-11-14","close":8517.043},{"date":"2025-11-17","close":8826.9355},{"date":"2025-11-18","close":8357.0986},{"date":"2025-11-19","close":8487.0537},{"date":"2025-11-20","close":8986.8799},{"date":"2025-11-21","close":8187.1577},{"date":"2025-11-24","close":8182.1597},{"date":"2025-11-25","close":8447.0674},{"date":"2025-11-26","close":8442.0693},{"date":"2025-11-27","close":8617.0088},{"date":"2025-11-28","close":8646.998},{"date":"2025-12-01","close":8846.9287},{"date":"2025-12-02","close":8846.9287},{"date":"2025-12-03","close":8886.915},{"date":"2025-12-04","close":9061.8545},{"date":"2025-12-05","close":9521.6943},{"date":"2025-12-08","close":9436.7246},{"date":"2025-12-09","close":9406.7344},{"date":"2025-12-10","close":9506.7002},{"date":"2025-12-11","close":9226.7969},{"date":"2025-12-12","close":9211.8018},{"date":"2025-12-15","close":8547.0332},{"date":"2025-12-16","close":8172.1631},{"date":"2025-12-17","close":8427.0742},{"date":"2025-12-18","close":8082.1943},{"date":"2025-12-19","close":8302.1182},{"date":"2025-12-22","close":8826.9355},{"date":"2025-12-23","close":8921.9033},{"date":"2025-12-24","close":8756.96},{"date":"2025-12-26","close":8642.0},{"date":"2025-12-29","close":8485.0},{"date":"2025-12-30","close":8315.0},{"date":"2026-01-02","close":8340.0},{"date":"2026-01-05","close":8615.0},{"date":"2026-01-06","close":8880.0},{"date":"2026-01-07","close":9095.0},{"date":"2026-01-08","close":9015.0},{"date":"2026-01-09","close":9040.0},{"date":"2026-01-12","close":9295.0},{"date":"2026-01-13","close":9605.0},{"date":"2026-01-14","close":9610.0},{"date":"2026-01-15","close":9610.0},{"date":"2026-01-16","close":9665.0},{"date":"2026-01-19","close":9755.0},{"date":"2026-01-20","close":9640.0},{"date":"2026-01-21","close":9670.0},{"date":"2026-01-22","close":9510.0},{"date":"2026-01-23","close":9425.0},{"date":"2026-01-26","close":9090.0},{"date":"2026-01-27","close":9035.0},{"date":"2026-01-28","close":9315.0},{"date":"2026-01-29","close":9410.0},{"date":"2026-01-30","close":9045.0},{"date":"2026-02-02","close":8400.0},{"date":"2026-02-03","close":8865.0},{"date":"2026-02-04","close":9145.0},{"date":"2026-02-05","close":8280.0},{"date":"2026-02-06","close":7505.0},{"date":"2026-02-09","close":8300.0},{"date":"2026-02-10","close":8395.0},{"date":"2026-02-11","close":8120.0},{"date":"2026-02-12","close":7965.0},{"date":"2026-02-13","close":7695.0},{"date":"2026-02-19","close":8055.0},{"date":"2026-02-20","close":8200.0},{"date":"2026-02-23","close":7965.0},{"date":"2026-02-24","close":8140.0},{"date":"2026-02-25","close":8235.0},{"date":"2026-02-26","close":8245.0},{"date":"2026-02-27","close":8185.0},{"date":"2026-03-03","close":8310.0},{"date":"2026-03-04","close":7880.0},{"date":"2026-03-05","close":8285.0},{"date":"2026-03-06","close":8115.0},{"date":"2026-03-09","close":7660.0},{"date":"2026-03-10","close":8125.0},{"date":"2026-03-11","close":8245.0},{"date":"2026-03-12","close":8260.0},{"date":"2026-03-13","close":8250.0},{"date":"2026-03-16","close":8270.0},{"date":"2026-03-17","close":8270.0},{"date":"2026-03-18","close":8560.0},{"date":"2026-03-19","close":8395.0},{"date":"2026-03-20","close":8635.0},{"date":"2026-03-23","close":8245.0},{"date":"2026-03-24","close":8350.0},{"date":"2026-03-25","close":8580.0},{"date":"2026-03-26","close":8640.0},{"date":"2026-03-27","close":8210.0},{"date":"2026-03-30","close":7935.0},{"date":"2026-03-31","close":7595.0},{"date":"2026-04-01","close":8065.0},{"date":"2026-04-02","close":7935.0},{"date":"2026-04-03","close":8350.0},{"date":"2026-04-06","close":8370.0},{"date":"2026-04-07","close":8345.0},{"date":"2026-04-08","close":8670.0},{"date":"2026-04-09","close":8620.0},{"date":"2026-04-10","close":8775.0},{"date":"2026-04-13","close":8805.0},{"date":"2026-04-14","close":9145.0},{"date":"2026-04-15","close":9320.0},{"date":"2026-04-16","close":9515.0},{"date":"2026-04-17","close":9420.0},{"date":"2026-04-20","close":9485.0},{"date":"2026-04-21","close":9640.0},{"date":"2026-04-22","close":9680.0},{"date":"2026-04-23","close":9875.0},{"date":"2026-04-24","close":10075.0},{"date":"2026-04-27","close":9985.0},{"date":"2026-04-28","close":9910.0},{"date":"2026-04-29","close":9720.0},{"date":"2026-04-30","close":9735.0},{"date":"2026-05-04","close":10205.0},{"date":"2026-05-06","close":10360.0},{"date":"2026-05-07","close":10355.0},{"date":"2026-05-08","close":10305.0},{"date":"2026-05-11","close":10230.0},{"date":"2026-05-12","close":10455.0},{"date":"2026-05-13","close":10520.0},{"date":"2026-05-14","close":10460.0},{"date":"2026-05-15","close":10515.0},{"date":"2026-05-18","close":10310.0},{"date":"2026-05-19","close":10080.0},{"date":"2026-05-20","close":9960.0},{"date":"2026-05-21","close":10170.0},{"date":"2026-05-22","close":10345.0},{"date":"2026-05-26","close":10450.0},{"date":"2026-05-27","close":10350.0},{"date":"2026-05-28","close":10345.0},{"date":"2026-05-29","close":10625.0},{"date":"2026-06-01","close":10775.0},{"date":"2026-06-02","close":10880.0},{"date":"2026-06-04","close":10675.0},{"date":"2026-06-05","close":10735.0},{"date":"2026-06-08","close":10105.0},{"date":"2026-06-09","close":10125.0},{"date":"2026-06-10","close":9915.0},{"date":"2026-06-11","close":9615.0},{"date":"2026-06-12","close":9880.0},{"date":"2026-06-15","close":10025.0},{"date":"2026-06-16","close":10130.0},{"date":"2026-06-17","close":9990.0},{"date":"2026-06-18","close":10200.0},{"date":"2026-06-19","close":10395.0},{"date":"2026-06-22","close":10380.0},{"date":"2026-06-23","close":10070.0},{"date":"2026-06-24","close":10015.0},{"date":"2026-06-25","close":9985.0},{"date":"2026-06-26","close":9525.0},{"date":"2026-06-29","close":9745.0},{"date":"2026-06-30","close":10050.0},{"date":"2026-07-01","close":10280.0},{"date":"2026-07-02","close":10205.0},{"date":"2026-07-03","close":9890.0},{"date":"2026-07-06","close":10005.0},{"date":"2026-07-07","close":10055.0},{"date":"2026-07-08","close":9645.0},{"date":"2026-07-09","close":9785.0},{"date":"2026-07-10","close":9775.0},{"date":"2026-07-13","close":9670.0},{"date":"2026-07-14","close":9460.0},{"date":"2026-07-15","close":9520.0},{"date":"2026-07-16","close":9410.0},{"date":"2026-07-20","close":8970.0},{"date":"2026-07-21","close":9075.0},{"date":"2026-07-22","close":9220.0},{"date":"2026-07-23","close":9030.0},{"date":"2026-07-24","close":8840.0},{"date":"2026-07-27","close":8775.0},{"date":"2026-07-28","close":8570.0},{"date":"2026-07-29","close":8400.0},{"date":"2026-07-30","close":7980.0},{"date":"2026-07-31","close":8315.0},{"date":"2026-08-03","close":8370.0},{"date":"2026-08-04","close":8850.0},{"date":"2026-08-05","close":9180.0},{"date":"2026-08-06","close":8995.0},{"date":"2026-08-07","close":8905.0},{"date":"2026-08-10","close":9315.0},{"date":"2026-08-11","close":9190.0},{"date":"2026-08-12","close":9380.0},{"date":"2026-08-13","close":9370.0},{"date":"2026-08-14","close":9485.0},{"date":"2026-08-18","close":9165.0},{"date":"2026-08-19","close":8775.0},{"date":"2026-08-20","close":8890.0},{"date":"2026-08-21","close":8695.0},{"date":"2026-08-24","close":8685.0},{"date":"2026-08-25","close":8615.0},{"date":"2026-08-26","close":8680.0},{"date":"2026-08-27","close":8755.0},{"date":"2026-08-28","close":8830.0},{"date":"2026-08-31","close":8640.0},{"date":"2026-09-01","close":8705.0},{"date":"2026-09-02","close":8470.0},{"date":"2026-09-03","close":8500.0},{"date":"2026-09-04","close":8640.0},{"date":"2026-09-07","close":8530.0},{"date":"2026-09-08","close":8580.0},{"date":"2026-09-09","close":8630.0},{"date":"2026-09-10","close":8470.0},{"date":"2026-09-11","close":8380.0},{"date":"2026-09-14","close":8250.0},{"date":"2026-09-15","close":8365.0},{"date":"2026-09-16","close":8435.0},{"date":"2026-09-17","close":8605.0},{"date":"2026-09-18","close":8770.0},{"date":"2026-09-21","close":8770.0},{"date":"2026-09-22","close":8815.0},{"date":"2026-09-23","close":8875.0},{"date":"2026-09-28","close":8680.0},{"date":"2026-09-29","close":8585.0},{"date":"2026-09-30","close":8600.0},{"date":"2026-10-01","close":8700.0},{"date":"2026-10-02","close":8590.0},{"date":"2026-10-06","close":8735.0},{"date":"2026-10-07","close":8795.0},{"date":"2026-10-08","close":8625.0},{"date":"2026-10-12","close":8595.0},{"date":"2026-10-13","close":8470.0},{"date":"2026-10-14","close":8495.0},{"date":"2026-10-15","close":8060.0},{"date":"2026-10-16","close":8120.0},{"date":"2026-10-19","close":7950.0},{"date":"2026-10-20","close":7810.0},{"date":"2026-10-21","close":7905.0},{"date":"2026-10-22","close":7800.0},{"date":"2026-10-23","close":7620.0}],"chart_data":[{"date":"2025-10-28","open":10306,"high":10381,"low":10131,"close":10131,"volume":3942490},{"date":"2025-10-29","open":10401,"high":10446,"low":10266,"close":10326,"volume":2713558},{"date":"2025-10-30","open":10536,"high":10536,"low":10171,"close":10191,"volume":2523919},{"date":"2025-10-31","open":10161,"high":10181,"low":9932,"close":9932,"volume":2857219},{"date":"2025-11-03","open":10067,"high":10126,"low":10017,"close":10017,"volume":2340651},{"date":"2025-11-04","open":9967,"high":9967,"low":9757,"close":9757,"volume":1880839},{"date":"2025-11-05","open":9537,"high":9537,"low":9142,"close":9427,"volume":1560927},{"date":"2025-11-06","open":9737,"high":9902,"low":9657,"close":9737,"volume":1460084},{"date":"2025-11-07","open":9367,"high":9442,"low":9192,"close":9262,"volume":1559267},{"date":"2025-11-10","open":9472,"high":9682,"low":9402,"close":9557,"volume":1247200},{"date":"2025-11-11","open":9697,"high":9747,"low":9492,"close":9517,"volume":1234839},{"date":"2025-11-12","open":9397,"high":9482,"low":9337,"close":9482,"volume":956561},{"date":"2025-11-13","open":9312,"high":9337,"low":9292,"close":9312,"volume":1022516},{"date":"2025-11-14","open":8792,"high":8907,"low":8467,"close":8517,"volume":1768083,"rsi_14":26.14},{"date":"2025-11-17","open":8637,"high":8847,"low":8597,"close":8827,"volume":1252857,"rsi_14":32.34},{"date":"2025-11-18","open":8552,"high":8552,"low":8337,"close":8357,"volume":849511,"rsi_14":25.19},{"date":"2025-11-19","open":8397,"high":8517,"low":8397,"close":8487,"volume":802716,"rsi_14":28.5},{"date":"2025-11-20","open":8912,"high":9002,"low":8897,"close":8987,"volume":955826,"rsi_14":38.76},{"date":"2025-11-21","open":8107,"high":8187,"low":8002,"close":8187,"volume":1181565,"rsi_14":31.4},{"date":"2025-11-24","open":8277,"high":8282,"low":8147,"close":8182,"volume":617479,"rsi_14":33.12,"sma_20":9312.75},{"date":"2025-11-25","open":8482,"high":8577,"low":8432,"close":8447,"volume":683594,"rsi_14":39.35,"sma_20":9228.5},{"date":"2025-11-26","open":8462,"high":8522,"low":8427,"close":8442,"volume":739417,"rsi_14":34.92,"sma_20":9134.25},{"date":"2025-11-27","open":8602,"high":8642,"low":8592,"close":8617,"volume":1267356,"rsi_14":41.93,"sma_20":9055.5},{"date":"2025-11-28","open":8687,"high":8732,"low":8622,"close":8647,"volume":1195873,"rsi_14":37.8,"sma_20":8991.25},{"date":"2025-12-01","open":8827,"high":8847,"low":8797,"close":8847,"volume":891042,"rsi_14":41.39,"sma_20":8932.75},{"date":"2025-12-02","open":8807,"high":8852,"low":8792,"close":8847,"volume":767366,"rsi_14":41.76,"sma_20":8887.25},{"date":"2025-12-03","open":8832,"high":8897,"low":8827,"close":8887,"volume":853710,"rsi_14":44.3,"sma_20":8860.25},{"date":"2025-12-04","open":8922,"high":9092,"low":8922,"close":9062,"volume":814948,"rsi_14":58.78,"sma_20":8826.5},{"date":"2025-12-05","open":9297,"high":9542,"low":9207,"close":9522,"volume":1096528,"rsi_14":60.68,"sma_20":8839.5},{"date":"2025-12-08","open":9517,"high":9517,"low":9427,"close":9437,"volume":857665,"rsi_14":68.82,"sma_20":8833.5},{"date":"2025-12-09","open":9467,"high":9487,"low":9397,"close":9407,"volume":846135,"rsi_14":66.61,"sma_20":8828.0},{"date":"2025-12-10","open":9407,"high":9547,"low":9397,"close":9507,"volume":1284120,"rsi_14":60.97,"sma_20":8829.25},{"date":"2025-12-11","open":9337,"high":9347,"low":9227,"close":9227,"volume":906807,"rsi_14":78.11,"sma_20":8825.0},{"date":"2025-12-12","open":9227,"high":9297,"low":9162,"close":9212,"volume":1556929,"rsi_14":77.69,"sma_20":8859.75},{"date":"2025-12-15","open":8982,"high":8982,"low":8507,"close":8547,"volume":2012820,"rsi_14":52.21,"sma_20":8845.75},{"date":"2025-12-16","open":8332,"high":8332,"low":8072,"close":8172,"volume":1806551,"rsi_14":44.87,"sma_20":8836.5},{"date":"2025-12-17","open":8437,"high":8442,"low":8377,"close":8427,"volume":1590305,"rsi_14":46.49,"sma_20":8833.5},{"date":"2025-12-18","open":8137,"high":8137,"low":8042,"close":8082,"volume":1415152,"rsi_14":40.66,"sma_20":8788.25},{"date":"2025-12-19","open":8322,"high":8342,"low":8227,"close":8302,"volume":1474705,"rsi_14":41.05,"sma_20":8794.0},{"date":"2025-12-22","open":8657,"high":8862,"low":8627,"close":8827,"volume":2118957,"rsi_14":49.72,"sma_20":8826.25},{"date":"2025-12-23","open":8962,"high":8962,"low":8872,"close":8922,"volume":2576216,"rsi_14":50.48,"sma_20":8850.0},{"date":"2025-12-24","open":8922,"high":8922,"low":8752,"close":8757,"volume":152002,"rsi_14":45.78,"sma_20":8865.75},{"date":"2025-12-26","open":8757,"high":8772,"low":8637,"close":8642,"volume":225556,"rsi_14":36.54,"sma_20":8867.0},{"date":"2025-12-29","open":8500,"high":8500,"low":8430,"close":8485,"volume":165688,"rsi_14":35.72,"sma_20":8858.75},{"date":"2025-12-30","open":8495,"high":8495,"low":8290,"close":8315,"volume":164755,"rsi_14":34.29,"sma_20":8832.0},{"date":"2026-01-02","open":8255,"high":8340,"low":8190,"close":8340,"volume":628406,"rsi_14":32.84,"sma_20":8806.5},{"date":"2026-01-05","open":8400,"high":8625,"low":8400,"close":8615,"volume":648100,"rsi_14":40.97,"sma_20":8792.75},{"date":"2026-01-06","open":8795,"high":8880,"low":8750,"close":8880,"volume":367726,"rsi_14":45.42,"sma_20":8783.5},{"date":"2026-01-07","open":9140,"high":9140,"low":8950,"close":9095,"volume":517796,"rsi_14":58.5,"sma_20":8762.0},{"date":"2026-01-08","open":9095,"high":9095,"low":9010,"close":9015,"volume":418767,"rsi_14":64.43,"sma_20":8740.75},{"date":"2026-01-09","open":9015,"high":9200,"low":9005,"close":9040,"volume":330756,"rsi_14":61.38,"sma_20":8722.25},{"date":"2026-01-12","open":9255,"high":9345,"low":9255,"close":9295,"volume":794900,"rsi_14":73.36,"sma_20":8711.5},{"date":"2026-01-13","open":9500,"high":9615,"low":9480,"close":9605,"volume":870246,"rsi_14":74.25,"sma_20":8730.25},{"date":"2026-01-14","open":9610,"high":9685,"low":9600,"close":9610,"volume":1020383,"rsi_14":68.06,"sma_20":8750.0},{"date":"2026-01-15","open":9610,"high":9610,"low":9460,"close":9610,"volume":912687,"rsi_14":66.59,"sma_20":8803.0},{"date":"2026-01-16","open":9560,"high":9705,"low":9560,"close":9665,"volume":796398,"rsi_14":73.15,"sma_20":8877.5},{"date":"2026-01-19","open":9700,"high":9765,"low":9690,"close":9755,"volume":908219,"rsi_14":78.76,"sma_20":8943.75},{"date":"2026-01-20","open":9680,"high":9750,"low":9620,"close":9640,"volume":586376,"rsi_14":80.64,"sma_20":9021.5},{"date":"2026-01-21","open":9600,"high":9680,"low":9530,"close":9670,"volume":1034644,"rsi_14":88.83,"sma_20":9089.75},{"date":"2026-01-22","open":9580,"high":9580,"low":9400,"close":9510,"volume":613227,"rsi_14":81.12,"sma_20":9123.75,"sma_60":9087.58},{"date":"2026-01-23","open":9445,"high":9455,"low":9415,"close":9425,"volume":497976,"rsi_14":73.96,"sma_20":9148.75,"sma_60":9075.75},{"date":"2026-01-26","open":9260,"high":9260,"low":9070,"close":9090,"volume":782551,"rsi_14":55.97,"sma_20":9165.25,"sma_60":9055.08},{"date":"2026-01-27","open":8920,"high":9065,"low":8920,"close":9035,"volume":457635,"rsi_14":48.12,"sma_20":9184.75,"sma_60":9035.75},{"date":"2026-01-28","open":9205,"high":9430,"low":9195,"close":9315,"volume":533126,"rsi_14":58.33,"sma_20":9226.25,"sma_60":9025.42},{"date":"2026-01-29","open":9430,"high":9435,"low":8720,"close":9410,"volume":807385,"rsi_14":59.89,"sma_20":9281.0,"sma_60":9015.25},{"date":"2026-01-30","open":9185,"high":9215,"low":8960,"close":9045,"volume":625101,"rsi_14":43.69,"sma_20":9316.25,"sma_60":9003.33},{"date":"2026-02-02","open":8780,"high":8900,"low":8390,"close":8400,"volume":838770,"rsi_14":23.97,"sma_20":9305.5,"sma_60":8986.17},{"date":"2026-02-03","open":8720,"high":8870,"low":8660,"close":8865,"volume":859060,"rsi_14":36.58,"sma_20":9304.75,"sma_60":8971.58},{"date":"2026-02-04","open":9000,"high":9150,"low":8965,"close":9145,"volume":472537,"rsi_14":42.39,"sma_20":9307.25,"sma_60":8969.58},{"date":"2026-02-05","open":8835,"high":8835,"low":8215,"close":8280,"volume":1074984,"rsi_14":32.08,"sma_20":9270.5,"sma_60":8948.25},{"date":"2026-02-06","open":7890,"high":7940,"low":7105,"close":7505,"volume":1533199,"rsi_14":25.27,"sma_20":9193.75,"sma_60":8914.67},{"date":"2026-02-09","open":8170,"high":8395,"low":8155,"close":8300,"volume":701004,"rsi_14":37.19,"sma_20":9144.0,"sma_60":8894.92},{"date":"2026-02-10","open":8565,"high":8580,"low":8385,"close":8395,"volume":385967,"rsi_14":37.96,"sma_20":9083.5,"sma_60":8879.58},{"date":"2026-02-11","open":8255,"high":8255,"low":8015,"close":8120,"volume":396185,"rsi_14":37.15,"sma_20":9009.0,"sma_60":8872.92},{"date":"2026-02-12","open":8115,"high":8115,"low":7945,"close":7965,"volume":335570,"rsi_14":36.68,"sma_20":8926.75,"sma_60":8858.5},{"date":"2026-02-13","open":7795,"high":7795,"low":7630,"close":7695,"volume":386607,"rsi_14":37.12,"sma_20":8828.25,"sma_60":8847.42},{"date":"2026-02-19","open":8000,"high":8150,"low":8000,"close":8055,"volume":388344,"rsi_14":41.43,"sma_20":8743.25,"sma_60":8840.17},{"date":"2026-02-20","open":8155,"high":8200,"low":8150,"close":8200,"volume":319376,"rsi_14":40.02,"sma_20":8671.25,"sma_60":8827.0},{"date":"2026-02-23","open":8020,"high":8145,"low":7930,"close":7965,"volume":239342,"rsi_14":37.38,"sma_20":8586.0,"sma_60":8823.25},{"date":"2026-02-24","open":7985,"high":8300,"low":7985,"close":8140,"volume":186216,"rsi_14":41.82,"sma_20":8517.5,"sma_60":8822.5},{"date":"2026-02-25","open":8280,"high":8280,"low":8200,"close":8235,"volume":234308,"rsi_14":48.35,"sma_20":8458.0,"sma_60":8818.92},{"date":"2026-02-26","open":8235,"high":8295,"low":8185,"close":8245,"volume":433056,"rsi_14":43.16,"sma_20":8415.75,"sma_60":8815.58},{"date":"2026-02-27","open":8100,"high":8200,"low":8000,"close":8185,"volume":251279,"rsi_14":38.86,"sma_20":8373.25,"sma_60":8808.33},{"date":"2026-03-03","open":8200,"high":8380,"low":8200,"close":8310,"volume":470676,"rsi_14":50.42,"sma_20":8323.0,"sma_60":8802.67},{"date":"2026-03-04","open":8245,"high":8245,"low":7805,"close":7880,"volume":512671,"rsi_14":55.81,"sma_20":8246.5,"sma_60":8786.5},{"date":"2026-03-05","open":8170,"high":8375,"low":8170,"close":8285,"volume":307946,"rsi_14":49.74,"sma_20":8208.5,"sma_60":8777.08},{"date":"2026-03-06","open":8200,"high":8200,"low":8075,"close":8115,"volume":412915,"rsi_14":45.19,"sma_20":8194.25,"sma_60":8764.17},{"date":"2026-03-09","open":7945,"high":7945,"low":7505,"close":7660,"volume":345589,"rsi_14":42.56,"sma_20":8134.0,"sma_60":8740.75},{"date":"2026-03-10","open":7985,"high":8190,"low":7985,"close":8125,"volume":407314,"rsi_14":52.35,"sma_20":8083.0,"sma_60":8717.42},{"date":"2026-03-11","open":8255,"high":8305,"low":8210,"close":8245,"volume":359043,"rsi_14":58.46,"sma_20":8081.25,"sma_60":8697.5},{"date":"2026-03-12","open":8245,"high":8320,"low":8235,"close":8260,"volume":130168,"rsi_14":53.53,"sma_20":8119.0,"sma_60":8678.33},{"date":"2026-03-13","open":8255,"high":8260,"low":8140,"close":8250,"volume":89079,"rsi_14":50.9,"sma_20":8116.5,"sma_60":8657.33},{"date":"2026-03-16","open":8250,"high":8270,"low":8210,"close":8270,"volume":119530,"rsi_14":55.97,"sma_20":8110.25,"sma_60":8641.33},{"date":"2026-03-17","open":8275,"high":8365,"low":8270,"close":8270,"volume":99464,"rsi_14":52.73,"sma_20":8117.75,"sma_60":8625.58},{"date":"2026-03-18","open":8455,"high":8565,"low":8450,"close":8560,"volume":432377,"rsi_14":56.31,"sma_20":8147.5,"sma_60":8625.75},{"date":"2026-03-19","open":8445,"high":8510,"low":8360,"close":8395,"volume":570818,"rsi_14":52.75,"sma_20":8182.5,"sma_60":8629.42},{"date":"2026-03-20","open":8590,"high":8680,"low":8565,"close":8635,"volume":241374,"rsi_14":57.73,"sma_20":8211.5,"sma_60":8632.83},{"date":"2026-03-23","open":8510,"high":8510,"low":8220,"close":8245,"volume":200572,"rsi_14":48.98,"sma_20":8213.75,"sma_60":8635.5},{"date":"2026-03-24","open":8485,"high":8485,"low":8310,"close":8350,"volume":161455,"rsi_14":58.25,"sma_20":8233.0,"sma_60":8636.25},{"date":"2026-03-25","open":8590,"high":8620,"low":8470,"close":8580,"volume":215430,"rsi_14":55.51,"sma_20":8255.0,"sma_60":8632.08},{"date":"2026-03-26","open":8590,"high":8660,"low":8590,"close":8640,"volume":178736,"rsi_14":60.23,"sma_20":8275.25,"sma_60":8627.33},{"date":"2026-03-27","open":8130,"high":8260,"low":8125,"close":8210,"volume":329005,"rsi_14":60.83,"sma_20":8273.5,"sma_60":8618.17},{"date":"2026-03-30","open":8050,"high":8050,"low":7760,"close":7935,"volume":385459,"rsi_14":45.96,"sma_20":8261.0,"sma_60":8606.33},{"date":"2026-03-31","open":7820,"high":7870,"low":7400,"close":7595,"volume":351398,"rsi_14":37.35,"sma_20":8225.25,"sma_60":8591.5},{"date":"2026-04-01","open":8150,"high":8150,"low":7950,"close":8065,"volume":287095,"rsi_14":46.78,"sma_20":8234.5,"sma_60":8587.33},{"date":"2026-04-02","open":8215,"high":8250,"low":7800,"close":7935,"volume":209428,"rsi_14":44.99,"sma_20":8217.0,"sma_60":8580.58},{"date":"2026-04-03","open":8300,"high":8400,"low":8290,"close":8350,"volume":292283,"rsi_14":51.13,"sma_20":8228.75,"sma_60":8576.17},{"date":"2026-04-06","open":8350,"high":8600,"low":8350,"close":8370,"volume":139474,"rsi_14":51.4,"sma_20":8264.25,"sma_60":8567.67},{"date":"2026-04-07","open":8310,"high":8370,"low":8310,"close":8345,"volume":48758,"rsi_14":46.74,"sma_20":8275.25,"sma_60":8555.17},{"date":"2026-04-08","open":8600,"high":8705,"low":8600,"close":8670,"volume":147601,"rsi_14":53.98,"sma_20":8296.5,"sma_60":8549.42},{"date":"2026-04-09","open":8670,"high":8670,"low":8577,"close":8620,"volume":82040,"rsi_14":49.77,"sma_20":8314.5,"sma_60":8542.42},{"date":"2026-04-10","open":8675,"high":8835,"low":8675,"close":8775,"volume":306566,"rsi_14":58.75,"sma_20":8340.75,"sma_60":8533.75},{"date":"2026-04-13","open":8850,"high":8865,"low":8750,"close":8805,"volume":280494,"rsi_14":57.7,"sma_20":8367.5,"sma_60":8520.42},{"date":"2026-04-14","open":9115,"high":9200,"low":9115,"close":9145,"volume":389905,"rsi_14":59.22,"sma_20":8411.25,"sma_60":8512.67},{"date":"2026-04-15","open":9325,"high":9460,"low":9320,"close":9320,"volume":352978,"rsi_14":60.69,"sma_20":8449.25,"sma_60":8507.83},{"date":"2026-04-16","open":9500,"high":9545,"low":9460,"close":9515,"volume":324359,"rsi_14":72.16,"sma_20":8505.25,"sma_60":8505.33},{"date":"2026-04-17","open":9520,"high":9530,"low":9410,"close":9420,"volume":635379,"rsi_14":76.85,"sma_20":8544.5,"sma_60":8499.75},{"date":"2026-04-20","open":9510,"high":9560,"low":9480,"close":9485,"volume":509325,"rsi_14":87.95,"sma_20":8606.5,"sma_60":8497.17},{"date":"2026-04-21","open":9595,"high":9690,"low":9595,"close":9640,"volume":406693,"rsi_14":86.21,"sma_20":8671.0,"sma_60":8496.67},{"date":"2026-04-22","open":9615,"high":9745,"low":9600,"close":9680,"volume":458208,"rsi_14":91.85,"sma_20":8726.0,"sma_60":8499.5,"sma_120":8793.54},{"date":"2026-04-23","open":9925,"high":9940,"low":9795,"close":9875,"volume":590826,"rsi_14":90.88,"sma_20":8787.75,"sma_60":8507.0,"sma_120":8791.38},{"date":"2026-04-24","open":10040,"high":10105,"low":9960,"close":10075,"volume":726959,"rsi_14":91.69,"sma_20":8881.0,"sma_60":8523.42,"sma_120":8789.25},{"date":"2026-04-27","open":10045,"high":10055,"low":9975,"close":9985,"volume":392747,"rsi_14":88.86,"sma_20":8983.5,"sma_60":8539.25,"sma_120":8787.5},{"date":"2026-04-28","open":10050,"high":10070,"low":9900,"close":9910,"volume":536392,"rsi_14":83.33,"sma_20":9099.25,"sma_60":8549.17,"sma_120":8787.29},{"date":"2026-04-29","open":9660,"high":9757,"low":9660,"close":9720,"volume":363103,"rsi_14":77.5,"sma_20":9182.0,"sma_60":8554.33,"sma_120":8784.79},{"date":"2026-04-30","open":9870,"high":9990,"low":9730,"close":9735,"volume":258229,"rsi_14":75.81,"sma_20":9272.0,"sma_60":8565.83,"sma_120":8784.58},{"date":"2026-05-04","open":10015,"high":10225,"low":10010,"close":10205,"volume":762731,"rsi_14":80.43,"sma_20":9364.75,"sma_60":8595.92,"sma_120":8791.04},{"date":"2026-05-06","open":10250,"high":10500,"low":10205,"close":10360,"volume":411489,"rsi_14":78.72,"sma_20":9464.25,"sma_60":8620.83,"sma_120":8796.21},{"date":"2026-05-07","open":10550,"high":10550,"low":10335,"close":10355,"volume":428485,"rsi_14":76.61,"sma_20":9564.75,"sma_60":8641.0,"sma_120":8805.29},{"date":"2026-05-08","open":10150,"high":10325,"low":10105,"close":10305,"volume":522668,"rsi_14":71.94,"sma_20":9646.5,"sma_60":8674.75,"sma_120":8811.5},{"date":"2026-05-11","open":10305,"high":10305,"low":10085,"close":10230,"volume":355497,"rsi_14":72.75,"sma_20":9727.0,"sma_60":8720.17,"sma_120":8817.42},{"date":"2026-05-12","open":10370,"high":10505,"low":10370,"close":10455,"volume":602594,"rsi_14":75.0,"sma_20":9811.0,"sma_60":8756.08,"sma_120":8825.5},{"date":"2026-05-13","open":10455,"high":10535,"low":10350,"close":10520,"volume":365525,"rsi_14":73.78,"sma_20":9896.75,"sma_60":8791.5,"sma_120":8835.54},{"date":"2026-05-14","open":10410,"high":10500,"low":10410,"close":10460,"volume":209342,"rsi_14":70.86,"sma_20":9962.5,"sma_60":8830.5,"sma_120":8851.71},{"date":"2026-05-15","open":10800,"high":10800,"low":10510,"close":10515,"volume":272743,"rsi_14":68.5,"sma_20":10022.25,"sma_60":8873.0,"sma_120":8865.75},{"date":"2026-05-18","open":10470,"high":10470,"low":9800,"close":10310,"volume":256068,"rsi_14":56.77,"sma_20":10062.0,"sma_60":8916.58,"sma_120":8882.0},{"date":"2026-05-19","open":10010,"high":10200,"low":10010,"close":10080,"volume":142209,"rsi_14":52.53,"sma_20":10095.0,"sma_60":8950.33,"sma_120":8895.25},{"date":"2026-05-20","open":10030,"high":10030,"low":9950,"close":9960,"volume":150896,"rsi_14":51.3,"sma_20":10118.75,"sma_60":8979.67,"sma_120":8903.33},{"date":"2026-05-21","open":10030,"high":10205,"low":10030,"close":10170,"volume":515230,"rsi_14":61.6,"sma_20":10145.25,"sma_60":9016.42,"sma_120":8919.83},{"date":"2026-05-22","open":10310,"high":10405,"low":10295,"close":10345,"volume":329214,"rsi_14":64.52,"sma_20":10178.5,"sma_60":9053.17,"sma_120":8937.83},{"date":"2026-05-26","open":10350,"high":10530,"low":10350,"close":10450,"volume":171036,"rsi_14":57.06,"sma_20":10207.25,"sma_60":9090.08,"sma_120":8954.5},{"date":"2026-05-27","open":10450,"high":10450,"low":10350,"close":10350,"volume":210434,"rsi_14":49.7,"sma_20":10221.0,"sma_60":9125.17,"sma_120":8970.38},{"date":"2026-05-28","open":10350,"high":10445,"low":10315,"close":10345,"volume":219238,"rsi_14":49.7,"sma_20":10239.0,"sma_60":9161.17,"sma_120":8984.75},{"date":"2026-05-29","open":10485,"high":10655,"low":10485,"close":10625,"volume":304900,"rsi_14":58.38,"sma_20":10274.75,"sma_60":9199.75,"sma_120":9001.21},{"date":"2026-06-01","open":10625,"high":10840,"low":10620,"close":10775,"volume":214671,"rsi_14":63.73,"sma_20":10327.5,"sma_60":9248.0,"sma_120":9017.25},{"date":"2026-06-02","open":10780,"high":10890,"low":10780,"close":10880,"volume":201427,"rsi_14":61.39,"sma_20":10384.75,"sma_60":9291.25,"sma_120":9034.17},{"date":"2026-06-04","open":10875,"high":10875,"low":10200,"close":10675,"volume":119650,"rsi_14":53.87,"sma_20":10408.25,"sma_60":9333.92,"sma_120":9049.04},{"date":"2026-06-05","open":10650,"high":10755,"low":10650,"close":10735,"volume":96540,"rsi_14":56.86,"sma_20":10427.0,"sma_60":9385.17,"sma_120":9062.96},{"date":"2026-06-08","open":10105,"high":10280,"low":9990,"close":10105,"volume":130176,"rsi_14":42.05,"sma_20":10414.5,"sma_60":9418.17,"sma_120":9067.79},{"date":"2026-06-09","open":10105,"high":10200,"low":10040,"close":10125,"volume":76296,"rsi_14":46.14,"sma_20":10405.5,"sma_60":9449.5,"sma_120":9073.5},{"date":"2026-06-10","open":10010,"high":10055,"low":9900,"close":9915,"volume":73363,"rsi_14":46.53,"sma_20":10389.75,"sma_60":9477.08,"sma_120":9077.71},{"date":"2026-06-11","open":9505,"high":9717,"low":9405,"close":9615,"volume":93837,"rsi_14":43.25,"sma_20":10347.75,"sma_60":9499.83,"sma_120":9078.58},{"date":"2026-06-12","open":9890,"high":9930,"low":9880,"close":9880,"volume":131978,"rsi_14":44.44,"sma_20":10315.75,"sma_60":9526.67,"sma_120":9084.0},{"date":"2026-06-15","open":9980,"high":10060,"low":9900,"close":10025,"volume":215143,"rsi_14":43.8,"sma_20":10294.0,"sma_60":9555.92,"sma_120":9090.75},{"date":"2026-06-16","open":10060,"high":10170,"low":10050,"close":10130,"volume":133763,"rsi_14":43.8,"sma_20":10274.75,"sma_60":9582.08,"sma_120":9103.92},{"date":"2026-06-17","open":10005,"high":10060,"low":9940,"close":9990,"volume":119144,"rsi_14":43.13,"sma_20":10258.75,"sma_60":9608.67,"sma_120":9119.04},{"date":"2026-06-18","open":10120,"high":10275,"low":10120,"close":10200,"volume":153298,"rsi_14":47.43,"sma_20":10264.75,"sma_60":9634.75,"sma_120":9133.79},{"date":"2026-06-19","open":10440,"high":10480,"low":9835,"close":10395,"volume":147232,"rsi_14":45.8,"sma_20":10286.5,"sma_60":9670.58,"sma_120":9153.04},{"date":"2026-06-22","open":10395,"high":10420,"low":10185,"close":10380,"volume":70025,"rsi_14":42.42,"sma_20":10297.0,"sma_60":9704.42,"sma_120":9170.33},{"date":"2026-06-23","open":10365,"high":10462,"low":9920,"close":10070,"volume":105266,"rsi_14":35.59,"sma_20":10283.25,"sma_60":9729.25,"sma_120":9180.67},{"date":"2026-06-24","open":10070,"high":10070,"low":9860,"close":10015,"volume":130692,"rsi_14":37.59,"sma_20":10261.5,"sma_60":9752.17,"sma_120":9189.75},{"date":"2026-06-25","open":10015,"high":10060,"low":9955,"close":9985,"volume":60018,"rsi_14":35.74,"sma_20":10243.25,"sma_60":9781.75,"sma_120":9199.96},{"date":"2026-06-26","open":10000,"high":10000,"low":9480,"close":9525,"volume":100275,"rsi_14":38.21,"sma_20":10202.25,"sma_60":9808.25,"sma_120":9207.29},{"date":"2026-06-29","open":9530,"high":9745,"low":9530,"close":9745,"volume":59466,"rsi_14":42.86,"sma_20":10158.25,"sma_60":9844.08,"sma_120":9217.79},{"date":"2026-06-30","open":9940,"high":10075,"low":9940,"close":10050,"volume":32989,"rsi_14":52.45,"sma_20":10122.0,"sma_60":9877.17,"sma_120":9232.25},{"date":"2026-07-01","open":10250,"high":10355,"low":10215,"close":10280,"volume":103576,"rsi_14":62.38,"sma_20":10092.0,"sma_60":9916.25,"sma_120":9248.42},{"date":"2026-07-02","open":10280,"high":10310,"low":10090,"close":10205,"volume":63402,"rsi_14":56.51,"sma_20":10068.5,"sma_60":9947.17,"sma_120":9261.67},{"date":"2026-07-03","open":10205,"high":10205,"low":9890,"close":9890,"volume":115958,"rsi_14":47.47,"sma_20":10026.25,"sma_60":9972.5,"sma_120":9270.08},{"date":"2026-07-06","open":10300,"high":10300,"low":9960,"close":10005,"volume":25438,"rsi_14":47.66,"sma_20":10021.25,"sma_60":10000.17,"sma_120":9277.67},{"date":"2026-07-07","open":10070,"high":10170,"low":9987,"close":10055,"volume":64151,"rsi_14":51.26,"sma_20":10017.75,"sma_60":10023.25,"sma_120":9286.33},{"date":"2026-07-08","open":10055,"high":10055,"low":9645,"close":9645,"volume":54018,"rsi_14":40.04,"sma_20":10004.25,"sma_60":10040.33,"sma_120":9291.38},{"date":"2026-07-09","open":9645,"high":9790,"low":9645,"close":9785,"volume":40924,"rsi_14":38.83,"sma_20":10012.75,"sma_60":10057.17,"sma_120":9295.46},{"date":"2026-07-10","open":9785,"high":9880,"low":9762,"close":9775,"volume":50035,"rsi_14":38.9,"sma_20":10007.5,"sma_60":10073.33,"sma_120":9296.88},{"date":"2026-07-13","open":9775,"high":9810,"low":9670,"close":9670,"volume":38501,"rsi_14":42.06,"sma_20":9989.75,"sma_60":10082.08,"sma_120":9297.38},{"date":"2026-07-14","open":9330,"high":9670,"low":9325,"close":9460,"volume":52824,"rsi_14":39.63,"sma_20":9956.25,"sma_60":10084.42,"sma_120":9296.12},{"date":"2026-07-15","open":9650,"high":9650,"low":9440,"close":9520,"volume":39163,"rsi_14":41.4,"sma_20":9932.75,"sma_60":10084.5,"sma_120":9294.92},{"date":"2026-07-16","open":9490,"high":9490,"low":9410,"close":9410,"volume":27457,"rsi_14":47.56,"sma_20":9893.25,"sma_60":10084.33,"sma_120":9292.04},{"date":"2026-07-20","open":9350,"high":9350,"low":8970,"close":8970,"volume":37583,"rsi_14":34.95,"sma_20":9822.0,"sma_60":10075.75,"sma_120":9286.46},{"date":"2026-07-21","open":8970,"high":9085,"low":8970,"close":9075,"volume":35459,"rsi_14":29.47,"sma_20":9756.75,"sma_60":10066.33,"sma_120":9281.5},{"date":"2026-07-22","open":9220,"high":9320,"low":9170,"close":9220,"volume":28236,"rsi_14":26.86,"sma_20":9714.25,"sma_60":10058.67,"sma_120":9279.08},{"date":"2026-07-23","open":9220,"high":9220,"low":9010,"close":9030,"volume":32457,"rsi_14":25.57,"sma_20":9665.0,"sma_60":10044.58,"sma_120":9275.79},{"date":"2026-07-24","open":9030,"high":9030,"low":8815,"close":8840,"volume":44996,"rsi_14":26.97,"sma_20":9607.75,"sma_60":10024.0,"sma_120":9273.71},{"date":"2026-07-27","open":8840,"high":8920,"low":8665,"close":8775,"volume":28108,"rsi_14":22.42,"sma_20":9570.25,"sma_60":10003.83,"sma_120":9271.54},{"date":"2026-07-28","open":8800,"high":8800,"low":8555,"close":8570,"volume":32871,"rsi_14":18.87,"sma_20":9511.5,"sma_60":9981.5,"sma_120":9265.33},{"date":"2026-07-29","open":8950,"high":8950,"low":8310,"close":8400,"volume":40573,"rsi_14":20.98,"sma_20":9429.0,"sma_60":9959.5,"sma_120":9256.92},{"date":"2026-07-30","open":7730,"high":8125,"low":7730,"close":7980,"volume":26079,"rsi_14":12.78,"sma_20":9314.0,"sma_60":9930.25,"sma_120":9248.04},{"date":"2026-07-31","open":8490,"high":8490,"low":8070,"close":8315,"volume":33003,"rsi_14":23.45,"sma_20":9219.5,"sma_60":9898.75,"sma_120":9247.33},{"date":"2026-08-03","open":8820,"high":8820,"low":8315,"close":8370,"volume":24807,"rsi_14":25.93,"sma_20":9143.5,"sma_60":9865.58,"sma_120":9243.21},{"date":"2026-08-04","open":8615,"high":8860,"low":8615,"close":8850,"volume":33658,"rsi_14":39.73,"sma_20":9085.75,"sma_60":9840.5,"sma_120":9240.75},{"date":"2026-08-05","open":9075,"high":9200,"low":9075,"close":9180,"volume":31926,"rsi_14":44.75,"sma_20":9042.0,"sma_60":9821.75,"sma_120":9248.25},{"date":"2026-08-06","open":9115,"high":9115,"low":8795,"close":8995,"volume":9029,"rsi_14":43.74,"sma_20":9009.5,"sma_60":9801.17,"sma_120":9260.67},{"date":"2026-08-07","open":8860,"high":9020,"low":8860,"close":8905,"volume":16256,"rsi_14":48.9,"sma_20":8965.5,"sma_60":9775.33,"sma_120":9265.71},{"date":"2026-08-10","open":9130,"high":9325,"low":9130,"close":9315,"volume":24072,"rsi_14":53.67,"sma_20":8942.5,"sma_60":9755.25,"sma_120":9273.38},{"date":"2026-08-11","open":9365,"high":9365,"low":9180,"close":9190,"volume":9264,"rsi_14":49.54,"sma_20":8918.5,"sma_60":9734.08,"sma_120":9282.29},{"date":"2026-08-12","open":9220,"high":9397,"low":9185,"close":9380,"volume":23298,"rsi_14":55.38,"sma_20":8914.5,"sma_60":9715.17,"sma_120":9294.08},{"date":"2026-08-13","open":9380,"high":9405,"low":9305,"close":9370,"volume":31643,"rsi_14":58.63,"sma_20":8907.0,"sma_60":9699.5,"sma_120":9308.04},{"date":"2026-08-14","open":9395,"high":9540,"low":9395,"close":9485,"volume":19517,"rsi_14":61.38,"sma_20":8910.75,"sma_60":9689.58,"sma_120":9319.96},{"date":"2026-08-18","open":9270,"high":9420,"low":9150,"close":9165,"volume":31222,"rsi_14":59.2,"sma_20":8920.5,"sma_60":9676.33,"sma_120":9328.0},{"date":"2026-08-19","open":9165,"high":9165,"low":8750,"close":8775,"volume":18995,"rsi_14":55.43,"sma_20":8905.5,"sma_60":9653.08,"sma_120":9334.75},{"date":"2026-08-20","open":8775,"high":8970,"low":8775,"close":8890,"volume":41717,"rsi_14":64.44,"sma_20":8889.0,"sma_60":9628.83,"sma_120":9341.0},{"date":"2026-08-21","open":8700,"high":8705,"low":8640,"close":8695,"volume":18511,"rsi_14":56.31,"sma_20":8872.25,"sma_60":9599.58,"sma_120":9344.83},{"date":"2026-08-24","open":8715,"high":8845,"low":8660,"close":8685,"volume":18828,"rsi_14":55.31,"sma_20":8864.5,"sma_60":9571.83,"sma_120":9348.5},{"date":"2026-08-25","open":8685,"high":8685,"low":8475,"close":8615,"volume":13748,"rsi_14":45.4,"sma_20":8856.5,"sma_60":9543.0,"sma_120":9352.08},{"date":"2026-08-26","open":8995,"high":8995,"low":8635,"close":8680,"volume":11172,"rsi_14":39.08,"sma_20":8862.0,"sma_60":9510.58,"sma_120":9355.17},{"date":"2026-08-27","open":8680,"high":8830,"low":8680,"close":8755,"volume":13174,"rsi_14":44.5,"sma_20":8879.75,"sma_60":9476.92,"sma_120":9362.46},{"date":"2026-08-28","open":8865,"high":8900,"low":8830,"close":8830,"volume":10117,"rsi_14":48.27,"sma_20":8922.25,"sma_60":9442.75,"sma_120":9367.0},{"date":"2026-08-31","open":8825,"high":8825,"low":8610,"close":8640,"volume":10344,"rsi_14":32.65,"sma_20":8938.5,"sma_60":9408.83,"sma_120":9371.38},{"date":"2026-09-01","open":9230,"high":9230,"low":8660,"close":8705,"volume":6778,"rsi_14":37.14,"sma_20":8955.25,"sma_60":9375.0,"sma_120":9380.08},{"date":"2026-09-02","open":8705,"high":8705,"low":8455,"close":8470,"volume":10336,"rsi_14":26.42,"sma_20":8936.25,"sma_60":9347.75,"sma_120":9382.96},{"date":"2026-09-03","open":8470,"high":8660,"low":8470,"close":8500,"volume":10560,"rsi_14":27.69,"sma_20":8902.25,"sma_60":9320.67,"sma_120":9385.08},{"date":"2026-09-04","open":8510,"high":8705,"low":8510,"close":8640,"volume":16226,"rsi_14":28.61,"sma_20":8884.5,"sma_60":9299.42,"sma_120":9388.25},{"date":"2026-09-07","open":8640,"high":8640,"low":8495,"close":8530,"volume":13624,"rsi_14":32.01,"sma_20":8865.75,"sma_60":9281.33,"sma_120":9390.58},{"date":"2026-09-08","open":8340,"high":8625,"low":8340,"close":8580,"volume":17811,"rsi_14":43.16,"sma_20":8829.0,"sma_60":9259.67,"sma_120":9393.17},{"date":"2026-09-09","open":8770,"high":8770,"low":8620,"close":8630,"volume":10856,"rsi_14":40.44,"sma_20":8801.0,"sma_60":9236.42,"sma_120":9396.17},{"date":"2026-09-10","open":8630,"high":8630,"low":8415,"close":8470,"volume":14671,"rsi_14":41.51,"sma_20":8755.5,"sma_60":9208.75,"sma_120":9395.42},{"date":"2026-09-11","open":8470,"high":8500,"low":8315,"close":8380,"volume":16271,"rsi_14":39.15,"sma_20":8706.0,"sma_60":9181.92,"sma_120":9395.29},{"date":"2026-09-14","open":8380,"high":8395,"low":8225,"close":8250,"volume":7780,"rsi_14":37.54,"sma_20":8644.25,"sma_60":9149.42,"sma_120":9392.08},{"date":"2026-09-15","open":8350,"high":8595,"low":8310,"close":8365,"volume":10196,"rsi_14":39.6,"sma_20":8604.25,"sma_60":9115.58,"sma_120":9393.08},{"date":"2026-09-16","open":8365,"high":8435,"low":8365,"close":8435,"volume":4618,"rsi_14":39.4,"sma_20":8587.25,"sma_60":9083.17,"sma_120":9393.79},{"date":"2026-09-17","open":8710,"high":8710,"low":8570,"close":8605,"volume":10557,"rsi_14":42.99,"sma_20":8573.0,"sma_60":9058.75,"sma_120":9394.0},{"date":"2026-09-18","open":8605,"high":8770,"low":8605,"close":8770,"volume":15367,"rsi_14":54.11,"sma_20":8576.75,"sma_60":9038.0,"sma_120":9395.08},{"date":"2026-09-21","open":8875,"high":8875,"low":8745,"close":8770,"volume":9685,"rsi_14":52.15,"sma_20":8581.0,"sma_60":9017.75,"sma_120":9399.75},{"date":"2026-09-22","open":9485,"high":9485,"low":8790,"close":8815,"volume":15531,"rsi_14":63.02,"sma_20":8591.0,"sma_60":9005.92,"sma_120":9407.08},{"date":"2026-09-23","open":8860,"high":8875,"low":8800,"close":8875,"volume":18782,"rsi_14":63.84,"sma_20":8600.75,"sma_60":8991.42,"sma_120":9417.75},{"date":"2026-09-28","open":8875,"high":8875,"low":8650,"close":8680,"volume":5837,"rsi_14":51.42,"sma_20":8597.0,"sma_60":8968.58,"sma_120":9422.88},{"date":"2026-09-29","open":8680,"high":8680,"low":8540,"close":8585,"volume":7501,"rsi_14":51.97,"sma_20":8584.75,"sma_60":8940.33,"sma_120":9428.29},{"date":"2026-09-30","open":8620,"high":8650,"low":8600,"close":8600,"volume":12957,"rsi_14":50.74,"sma_20":8582.75,"sma_60":8913.58,"sma_120":9430.38},{"date":"2026-10-01","open":8735,"high":8735,"low":8610,"close":8700,"volume":10031,"rsi_14":52.48,"sma_20":8582.5,"sma_60":8893.75,"sma_120":9433.12},{"date":"2026-10-02","open":8440,"high":8700,"low":8440,"close":8590,"volume":14811,"rsi_14":54.41,"sma_20":8588.5,"sma_60":8870.17,"sma_120":9435.17},{"date":"2026-10-06","open":8590,"high":8750,"low":8555,"close":8735,"volume":17867,"rsi_14":62.54,"sma_20":8600.25,"sma_60":8848.17,"sma_120":9435.71},{"date":"2026-10-07","open":8740,"high":8830,"low":8740,"close":8795,"volume":10877,"rsi_14":70.26,"sma_20":8608.0,"sma_60":8834.0,"sma_120":9437.17},{"date":"2026-10-08","open":8795,"high":8960,"low":8625,"close":8625,"volume":9748,"rsi_14":59.29,"sma_20":8612.75,"sma_60":8814.67,"sma_120":9435.92},{"date":"2026-10-12","open":8625,"high":8640,"low":8595,"close":8595,"volume":10771,"rsi_14":55.88,"sma_20":8613.5,"sma_60":8795.0,"sma_120":9434.17},{"date":"2026-10-13","open":8580,"high":8580,"low":8410,"close":8470,"volume":19968,"rsi_14":44.87,"sma_20":8605.5,"sma_60":8775.0,"sma_120":9428.54},{"date":"2026-10-14","open":8995,"high":8995,"low":8485,"close":8495,"volume":6066,"rsi_14":38.3,"sma_20":8606.75,"sma_60":8758.92,"sma_120":9421.67},{"date":"2026-10-15","open":8145,"high":8145,"low":8030,"close":8060,"volume":20717,"rsi_14":27.95,"sma_20":8590.75,"sma_60":8734.58,"sma_120":9409.54},{"date":"2026-10-16","open":8240,"high":8240,"low":8085,"close":8120,"volume":4960,"rsi_14":28.62,"sma_20":8584.25,"sma_60":8713.08,"sma_120":9398.71},{"date":"2026-10-19","open":8085,"high":8085,"low":7800,"close":7950,"volume":15444,"rsi_14":23.34,"sma_20":8563.5,"sma_60":8696.08,"sma_120":9385.92},{"date":"2026-10-20","open":8000,"high":8090,"low":7785,"close":7810,"volume":10433,"rsi_14":24.11,"sma_20":8532.25,"sma_60":8675.0,"sma_120":9370.67},{"date":"2026-10-21","open":8240,"high":8240,"low":7890,"close":7905,"volume":4320,"rsi_14":29.76,"sma_20":8497.25,"sma_60":8653.08,"sma_120":9355.88},{"date":"2026-10-22","open":8290,"high":8290,"low":7795,"close":7800,"volume":5985,"rsi_14":27.4,"sma_20":8448.75,"sma_60":8632.58,"sma_120":9338.58},{"date":"2026-10-23","open":7744,"high":7744,"low":7501,"close":7680,"volume":14860,"rsi_14":21.51,"sma_20":8394.25,"sma_60":8613.25,"sma_120":9318.62}],"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 미국AI테크핵심산업액티브","phase":"above-fold","symbol_resolved":true}